Kijcharoen Engineering Electric PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.300 | 7.350 | 7.300 | 7.350 | 6.202 | 44,920 |
| 2024-04-26 | 7.300 | 7.350 | 7.300 | 7.300 | 6.160 | 78,335 |
| 2024-04-25 | 7.350 | 7.450 | 7.250 | 7.300 | 6.160 | 200,835 |
| 2024-04-24 | 7.500 | 7.500 | 7.350 | 7.350 | 6.202 | 47,910 |
| 2024-04-23 | 7.450 | 7.500 | 7.400 | 7.400 | 6.245 | 238,960 |
| 2024-04-22 | 7.400 | 7.500 | 7.300 | 7.400 | 6.245 | 162,403 |
| 2024-04-19 | 7.250 | 7.300 | 7.150 | 7.300 | 6.160 | 813,326 |
| 2024-04-18 | 7.700 | 7.750 | 7.400 | 7.400 | 6.245 | 996,983 |
| 2024-04-17 | 7.700 | 7.750 | 7.600 | 7.650 | 6.456 | 522,050 |
| 2024-04-11 | 8.050 | 8.050 | 7.900 | 7.900 | 6.667 | 277,315 |
| 2024-04-10 | 8.050 | 8.100 | 7.950 | 8.000 | 6.751 | 446,501 |
| 2024-04-09 | 7.800 | 7.950 | 7.750 | 7.950 | 6.709 | 260,200 |
| 2024-04-05 | 7.900 | 7.900 | 7.750 | 7.850 | 6.624 | 139,708 |
| 2024-04-04 | 8.050 | 8.050 | 7.850 | 7.850 | 6.624 | 339,001 |
| 2024-04-03 | 8.000 | 8.100 | 7.900 | 7.900 | 6.667 | 1,024,112 |
| 2024-04-02 | 7.850 | 7.900 | 7.850 | 7.850 | 6.624 | 333,213 |
| 2024-04-01 | 7.950 | 7.950 | 7.850 | 7.850 | 6.624 | 317,143 |
| 2024-03-29 | 7.950 | 8.000 | 7.850 | 7.900 | 6.667 | 359,206 |
| 2024-03-28 | 8.150 | 8.250 | 7.950 | 7.950 | 6.709 | 1,048,688 |
| 2024-03-27 | 8.050 | 8.200 | 8.050 | 8.050 | 6.793 | 2,287,113 |
| 2024-03-26 | 7.700 | 7.950 | 7.650 | 7.900 | 6.667 | 1,119,513 |
| 2024-03-25 | 7.750 | 7.800 | 7.550 | 7.700 | 6.498 | 294,444 |
| 2024-03-22 | 7.800 | 7.850 | 7.750 | 7.750 | 6.540 | 548,340 |
| 2024-03-21 | 8.050 | 8.100 | 7.950 | 8.050 | 6.540 | 812,024 |
| 2024-03-20 | 8.050 | 8.050 | 7.900 | 7.950 | 6.459 | 786,508 |
| 2024-03-19 | 8.200 | 8.200 | 7.950 | 8.000 | 6.499 | 1,426,882 |
| 2024-03-18 | 8.350 | 8.400 | 8.250 | 8.250 | 6.702 | 942,957 |
| 2024-03-15 | 8.000 | 8.250 | 8.000 | 8.200 | 6.662 | 1,604,101 |
| 2024-03-14 | 7.750 | 7.950 | 7.700 | 7.900 | 6.418 | 1,117,025 |
| 2024-03-13 | 7.700 | 7.800 | 7.650 | 7.650 | 6.215 | 259,026 |
| 2024-03-12 | 7.700 | 7.750 | 7.600 | 7.600 | 6.174 | 380,904 |
| 2024-03-11 | 7.500 | 7.650 | 7.500 | 7.550 | 6.134 | 119,917 |
| 2024-03-08 | 7.400 | 7.650 | 7.400 | 7.500 | 6.093 | 273,500 |
| 2024-03-07 | 7.350 | 7.550 | 7.350 | 7.400 | 6.012 | 98,810 |
| 2024-03-06 | 7.200 | 7.400 | 7.200 | 7.350 | 5.971 | 216,329 |
| 2024-03-05 | 7.500 | 7.500 | 7.200 | 7.200 | 5.849 | 926,275 |
| 2024-03-04 | 7.500 | 7.700 | 7.400 | 7.450 | 6.053 | 371,517 |
| 2024-03-01 | 7.400 | 7.650 | 7.400 | 7.500 | 6.093 | 147,583 |
| 2024-02-29 | 7.650 | 7.700 | 7.400 | 7.400 | 6.012 | 1,487,205 |
| 2024-02-28 | 7.850 | 7.850 | 7.750 | 7.750 | 6.296 | 327,740 |
| 2024-02-27 | 7.750 | 7.900 | 7.750 | 7.800 | 6.337 | 212,300 |
| 2024-02-23 | 7.850 | 7.900 | 7.700 | 7.750 | 6.296 | 556,004 |
| 2024-02-22 | 7.800 | 7.900 | 7.700 | 7.800 | 6.337 | 581,901 |
| 2024-02-21 | 7.800 | 7.950 | 7.800 | 7.850 | 6.378 | 173,801 |
| 2024-02-20 | 7.900 | 7.900 | 7.800 | 7.850 | 6.378 | 385,302 |
| 2024-02-19 | 8.000 | 8.000 | 7.850 | 7.950 | 6.459 | 100,300 |
| 2024-02-16 | 7.950 | 8.100 | 7.950 | 8.000 | 6.499 | 426,900 |
| 2024-02-15 | 7.900 | 7.900 | 7.800 | 7.850 | 6.378 | 140,500 |
| 2024-02-14 | 7.950 | 7.950 | 7.800 | 7.900 | 6.418 | 293,320 |
| 2024-02-13 | 7.950 | 8.000 | 7.900 | 7.900 | 6.418 | 216,404 |
| 2024-02-12 | 8.000 | 8.000 | 7.900 | 8.000 | 6.499 | 161,601 |
| 2024-02-09 | 8.000 | 8.050 | 8.000 | 8.000 | 6.499 | 58,000 |
| 2024-02-08 | 8.000 | 8.050 | 7.950 | 8.000 | 6.499 | 111,900 |
| 2024-02-07 | 8.150 | 8.150 | 8.000 | 8.000 | 6.499 | 79,201 |
| 2024-02-06 | 7.950 | 8.100 | 7.950 | 8.050 | 6.540 | 223,403 |
| 2024-02-05 | 7.950 | 8.100 | 7.950 | 8.000 | 6.499 | 54,700 |
| 2024-02-02 | 8.000 | 8.150 | 7.950 | 8.050 | 6.540 | 171,105 |
| 2024-02-01 | 8.000 | 8.000 | 7.950 | 7.950 | 6.459 | 78,305 |
| 2024-01-31 | 8.000 | 8.250 | 7.900 | 7.900 | 6.418 | 287,600 |
| 2024-01-30 | 7.950 | 8.050 | 7.950 | 8.000 | 6.499 | 61,300 |
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.