Kijcharoen Engineering Electric PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7.950 | 8.050 | 7.950 | 8.000 | 6.499 | 33,501 |
| 2024-01-26 | 7.950 | 8.050 | 7.900 | 7.900 | 6.418 | 68,720 |
| 2024-01-25 | 8.050 | 8.050 | 7.900 | 7.900 | 6.418 | 99,302 |
| 2024-01-24 | 7.900 | 8.050 | 7.750 | 7.950 | 6.459 | 845,225 |
| 2024-01-23 | 7.950 | 8.050 | 7.800 | 7.800 | 6.337 | 548,509 |
| 2024-01-22 | 8.000 | 8.050 | 7.800 | 7.900 | 6.418 | 776,410 |
| 2024-01-19 | 8.150 | 8.150 | 8.000 | 8.000 | 6.499 | 277,702 |
| 2024-01-18 | 8.050 | 8.300 | 8.050 | 8.100 | 6.581 | 964,206 |
| 2024-01-17 | 8.050 | 8.150 | 7.950 | 8.000 | 6.499 | 906,002 |
| 2024-01-16 | 8.600 | 8.600 | 8.000 | 8.050 | 6.540 | 3,355,001 |
| 2024-01-15 | 8.450 | 8.950 | 8.450 | 8.700 | 7.068 | 2,353,751 |
| 2024-01-12 | 8.350 | 8.600 | 8.350 | 8.350 | 6.784 | 237,711 |
| 2024-01-11 | 8.750 | 8.750 | 8.500 | 8.500 | 6.906 | 364,711 |
| 2024-01-10 | 8.300 | 8.700 | 8.250 | 8.650 | 7.027 | 724,943 |
| 2024-01-09 | 8.500 | 8.500 | 8.300 | 8.300 | 6.743 | 228,500 |
| 2024-01-08 | 8.650 | 8.650 | 8.400 | 8.450 | 6.865 | 319,002 |
| 2024-01-05 | 8.700 | 8.850 | 8.600 | 8.650 | 7.027 | 710,700 |
| 2024-01-04 | 8.350 | 8.800 | 8.200 | 8.700 | 7.068 | 522,310 |
| 2024-01-03 | 8.350 | 8.500 | 8.200 | 8.400 | 6.824 | 401,025 |
| 2024-01-02 | 8.000 | 8.400 | 8.000 | 8.300 | 6.743 | 998,381 |
| 2023-12-28 | 8.000 | 8.050 | 7.850 | 8.050 | 6.540 | 297,390 |
| 2023-12-27 | 7.950 | 8.150 | 7.950 | 8.000 | 6.499 | 275,705 |
| 2023-12-26 | 8.050 | 8.100 | 7.900 | 8.000 | 6.499 | 211,140 |
| 2023-12-25 | 8.150 | 8.150 | 8.050 | 8.050 | 6.540 | 52,400 |
| 2023-12-22 | 8.200 | 8.200 | 8.050 | 8.100 | 6.581 | 69,400 |
| 2023-12-21 | 8.200 | 8.300 | 8.150 | 8.200 | 6.662 | 95,724 |
| 2023-12-20 | 7.950 | 8.300 | 7.950 | 8.250 | 6.702 | 533,305 |
| 2023-12-19 | 7.950 | 8.000 | 7.850 | 7.900 | 6.418 | 125,814 |
| 2023-12-18 | 8.100 | 8.100 | 8.000 | 8.000 | 6.499 | 100,700 |
| 2023-12-15 | 8.000 | 8.100 | 7.950 | 8.100 | 6.581 | 175,602 |
| 2023-12-14 | 7.800 | 7.950 | 7.800 | 7.900 | 6.418 | 105,603 |
| 2023-12-13 | 8.050 | 8.050 | 7.700 | 7.750 | 6.296 | 366,817 |
| 2023-12-12 | 8.000 | 8.050 | 7.850 | 7.950 | 6.459 | 249,267 |
| 2023-12-08 | 8.250 | 8.250 | 8.000 | 8.050 | 6.540 | 293,620 |
| 2023-12-07 | 8.400 | 8.400 | 8.200 | 8.200 | 6.662 | 76,530 |
| 2023-12-06 | 8.200 | 8.350 | 8.200 | 8.350 | 6.784 | 49,904 |
| 2023-12-04 | 8.150 | 8.200 | 8.150 | 8.150 | 6.621 | 180,623 |
| 2023-12-01 | 8.300 | 8.300 | 8.200 | 8.200 | 6.662 | 166,005 |
| 2023-11-30 | 8.550 | 8.550 | 8.200 | 8.300 | 6.743 | 551,600 |
| 2023-11-29 | 8.700 | 8.700 | 8.400 | 8.400 | 6.824 | 522,000 |
| 2023-11-28 | 8.350 | 8.650 | 8.350 | 8.650 | 7.027 | 793,531 |
| 2023-11-27 | 8.450 | 8.450 | 8.300 | 8.350 | 6.784 | 314,805 |
| 2023-11-24 | 8.050 | 8.700 | 8.050 | 8.500 | 6.906 | 1,625,606 |
| 2023-11-23 | 8.300 | 8.300 | 8.150 | 8.150 | 6.621 | 177,520 |
| 2023-11-22 | 8.300 | 8.350 | 8.200 | 8.300 | 6.743 | 109,700 |
| 2023-11-21 | 8.150 | 8.300 | 8.100 | 8.300 | 6.743 | 511,753 |
| 2023-11-20 | 7.850 | 8.150 | 7.850 | 8.100 | 6.581 | 331,101 |
| 2023-11-17 | 7.900 | 7.950 | 7.850 | 7.850 | 6.378 | 126,825 |
| 2023-11-16 | 8.100 | 8.100 | 7.800 | 7.900 | 6.418 | 365,902 |
| 2023-11-15 | 7.900 | 8.050 | 7.900 | 8.000 | 6.499 | 522,800 |
| 2023-11-14 | 7.800 | 7.950 | 7.550 | 7.800 | 6.337 | 279,900 |
| 2023-11-13 | 8.350 | 8.350 | 7.750 | 7.750 | 6.296 | 1,180,036 |
| 2023-11-10 | 8.200 | 8.750 | 8.150 | 8.350 | 6.784 | 1,571,300 |
| 2023-11-09 | 8.350 | 8.350 | 8.200 | 8.350 | 6.784 | 117,605 |
| 2023-11-08 | 8.300 | 8.450 | 8.300 | 8.350 | 6.784 | 132,000 |
| 2023-11-07 | 8.400 | 8.400 | 8.250 | 8.250 | 6.702 | 155,700 |
| 2023-11-06 | 8.500 | 8.500 | 8.300 | 8.400 | 6.824 | 208,808 |
| 2023-11-03 | 8.450 | 8.500 | 8.300 | 8.400 | 6.824 | 406,928 |
| 2023-11-02 | 8.100 | 8.350 | 8.100 | 8.350 | 6.784 | 457,309 |
| 2023-11-01 | 8.100 | 8.100 | 7.950 | 8.000 | 6.499 | 138,562 |
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.