Kijcharoen Engineering Electric PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.550 | 6.650 | 6.450 | 6.450 | 5.443 | 72,721 |
| 2024-07-25 | 6.500 | 6.500 | 6.400 | 6.450 | 5.443 | 48,104 |
| 2024-07-24 | 6.450 | 6.700 | 6.450 | 6.600 | 5.570 | 47,100 |
| 2024-07-23 | 6.700 | 6.800 | 6.550 | 6.600 | 5.570 | 84,800 |
| 2024-07-19 | 6.500 | 6.700 | 6.500 | 6.700 | 5.654 | 56,500 |
| 2024-07-18 | 6.500 | 6.500 | 6.300 | 6.500 | 5.485 | 66,522 |
| 2024-07-17 | 6.800 | 6.800 | 6.450 | 6.550 | 5.527 | 43,355 |
| 2024-07-16 | 6.850 | 6.850 | 6.700 | 6.700 | 5.654 | 98,821 |
| 2024-07-15 | 6.900 | 6.950 | 6.750 | 6.850 | 5.781 | 68,202 |
| 2024-07-12 | 7.000 | 7.050 | 6.900 | 6.900 | 5.823 | 56,110 |
| 2024-07-11 | 7.100 | 7.100 | 6.950 | 7.050 | 5.949 | 68,510 |
| 2024-07-10 | 6.950 | 7.100 | 6.950 | 7.050 | 5.949 | 96,379 |
| 2024-07-09 | 6.850 | 7.000 | 6.850 | 6.950 | 5.865 | 126,400 |
| 2024-07-08 | 6.700 | 6.850 | 6.700 | 6.850 | 5.781 | 89,315 |
| 2024-07-05 | 6.750 | 6.750 | 6.650 | 6.700 | 5.654 | 20,991 |
| 2024-07-04 | 6.700 | 6.750 | 6.700 | 6.700 | 5.654 | 56,700 |
| 2024-07-03 | 6.650 | 6.700 | 6.650 | 6.700 | 5.654 | 40,890 |
| 2024-07-02 | 6.350 | 6.700 | 6.300 | 6.700 | 5.654 | 112,733 |
| 2024-07-01 | 6.450 | 6.500 | 6.350 | 6.350 | 5.359 | 73,127 |
| 2024-06-28 | 6.600 | 6.600 | 6.350 | 6.400 | 5.401 | 75,577 |
| 2024-06-27 | 6.650 | 6.750 | 6.500 | 6.550 | 5.527 | 159,502 |
| 2024-06-26 | 6.450 | 6.650 | 6.450 | 6.650 | 5.612 | 198,803 |
| 2024-06-25 | 6.250 | 6.500 | 6.250 | 6.500 | 5.485 | 284,000 |
| 2024-06-24 | 6.200 | 6.300 | 6.150 | 6.200 | 5.232 | 421,903 |
| 2024-06-21 | 6.150 | 6.200 | 6.050 | 6.200 | 5.232 | 113,101 |
| 2024-06-20 | 6.100 | 6.200 | 6.100 | 6.150 | 5.190 | 127,922 |
| 2024-06-19 | 6.550 | 6.550 | 6.050 | 6.150 | 5.190 | 547,200 |
| 2024-06-18 | 6.400 | 6.500 | 6.400 | 6.450 | 5.443 | 15,505 |
| 2024-06-17 | 6.550 | 6.550 | 6.250 | 6.400 | 5.401 | 321,601 |
| 2024-06-14 | 6.650 | 6.700 | 6.550 | 6.600 | 5.570 | 37,406 |
| 2024-06-13 | 6.600 | 6.650 | 6.600 | 6.600 | 5.570 | 53,205 |
| 2024-06-12 | 6.600 | 6.700 | 6.600 | 6.700 | 5.654 | 138,100 |
| 2024-06-11 | 6.850 | 6.850 | 6.600 | 6.600 | 5.570 | 203,700 |
| 2024-06-10 | 6.850 | 6.850 | 6.500 | 6.500 | 5.485 | 531,900 |
| 2024-06-07 | 6.900 | 6.900 | 6.850 | 6.850 | 5.781 | 60,702 |
| 2024-06-06 | 6.950 | 6.950 | 6.800 | 6.800 | 5.738 | 84,514 |
| 2024-06-05 | 6.800 | 6.950 | 6.800 | 6.850 | 5.781 | 82,100 |
| 2024-06-04 | 6.850 | 7.000 | 6.850 | 6.850 | 5.781 | 201,501 |
| 2024-05-31 | 6.900 | 6.950 | 6.850 | 6.850 | 5.781 | 141,002 |
| 2024-05-30 | 6.950 | 6.950 | 6.850 | 6.950 | 5.865 | 151,010 |
| 2024-05-29 | 7.050 | 7.050 | 6.950 | 7.000 | 5.907 | 59,045 |
| 2024-05-28 | 6.900 | 7.000 | 6.900 | 6.950 | 5.865 | 67,030 |
| 2024-05-27 | 7.000 | 7.050 | 6.900 | 6.950 | 5.865 | 400,472 |
| 2024-05-24 | 7.000 | 7.050 | 7.000 | 7.000 | 5.907 | 162,822 |
| 2024-05-23 | 7.150 | 7.200 | 7.050 | 7.050 | 5.949 | 93,400 |
| 2024-05-21 | 7.150 | 7.200 | 7.050 | 7.200 | 6.076 | 116,504 |
| 2024-05-20 | 7.050 | 7.100 | 7.000 | 7.050 | 5.949 | 161,100 |
| 2024-05-17 | 7.100 | 7.100 | 7.050 | 7.050 | 5.949 | 260,028 |
| 2024-05-16 | 7.200 | 7.250 | 7.050 | 7.150 | 6.034 | 190,311 |
| 2024-05-15 | 7.250 | 7.250 | 7.150 | 7.200 | 6.076 | 63,202 |
| 2024-05-14 | 7.200 | 7.250 | 7.150 | 7.250 | 6.118 | 97,000 |
| 2024-05-13 | 7.250 | 7.250 | 7.150 | 7.150 | 6.034 | 135,400 |
| 2024-05-10 | 7.100 | 7.200 | 7.100 | 7.150 | 6.034 | 64,100 |
| 2024-05-09 | 7.200 | 7.250 | 7.100 | 7.100 | 5.991 | 319,922 |
| 2024-05-08 | 7.300 | 7.300 | 7.200 | 7.200 | 6.076 | 308,530 |
| 2024-05-07 | 6.950 | 7.250 | 6.950 | 7.200 | 6.076 | 610,476 |
| 2024-05-03 | 7.300 | 7.300 | 6.900 | 7.000 | 5.907 | 1,695,763 |
| 2024-05-02 | 7.350 | 7.350 | 7.250 | 7.300 | 6.160 | 86,500 |
| 2024-04-30 | 7.350 | 7.400 | 7.300 | 7.300 | 6.160 | 253,100 |
| 2024-04-29 | 7.300 | 7.350 | 7.300 | 7.350 | 6.202 | 44,920 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.1500 THB |
| 2026-03-19 | 0.2600 THB |
| 2025-08-26 | 0.1900 THB |
| 2025-03-13 | 0.3500 THB |
| 2024-08-22 | 0.1700 THB |
| 2024-03-22 | 0.3000 THB |
| 2023-08-24 | 0.1500 THB |
| 2023-03-10 | 1.2600 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.