Kijcharoen Engineering Electric PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	8.200	8.200	8.000	8.050	6.540	220,000
2023-10-30	7.850	8.050	7.850	8.050	6.540	193,620
2023-10-27	7.800	7.950	7.700	7.850	6.378	225,215
2023-10-26	8.050	8.050	7.750	7.800	6.337	518,520
2023-10-25	8.050	8.250	8.000	8.050	6.540	527,100
2023-10-24	7.900	8.000	7.750	8.000	6.499	749,810
2023-10-20	8.300	8.300	7.950	8.000	6.499	717,433
2023-10-19	8.450	8.450	8.300	8.350	6.784	641,462
2023-10-18	8.550	8.700	8.450	8.450	6.865	321,125
2023-10-17	8.650	8.750	8.600	8.700	7.068	150,727
2023-10-16	8.850	9.100	8.500	8.650	7.027	1,048,325
2023-10-12	9.050	9.150	8.900	9.100	7.393	385,800
2023-10-11	8.600	9.050	8.550	8.950	7.271	723,410
2023-10-10	8.650	8.700	8.600	8.600	6.987	235,401
2023-10-09	8.700	8.700	8.550	8.600	6.987	513,400
2023-10-06	9.000	9.000	8.750	8.750	7.109	383,916
2023-10-05	8.800	8.900	8.800	8.850	7.190	235,800
2023-10-04	8.750	8.950	8.600	8.900	7.231	258,900
2023-10-03	8.750	8.850	8.550	8.800	7.149	623,200
2023-10-02	9.050	9.050	8.800	8.850	7.190	565,384
2023-09-29	9.000	9.200	8.950	9.050	7.352	851,611
2023-09-28	9.650	9.850	9.050	9.050	7.352	3,612,361
2023-09-27	9.700	9.750	9.550	9.600	7.799	1,789,255
2023-09-26	9.900	10.000	9.750	9.750	7.921	1,933,231
2023-09-25	10.300	10.400	10.000	10.000	8.124	1,300,510
2023-09-22	10.000	10.200	9.950	10.200	8.287	2,154,500
2023-09-21	9.800	10.100	9.750	9.950	8.084	1,422,301
2023-09-20	10.100	10.100	9.700	9.750	7.921	2,068,001
2023-09-19	10.100	10.300	9.900	10.100	8.205	2,970,800
2023-09-18	10.000	10.200	9.900	10.000	8.124	862,610
2023-09-15	10.100	10.100	9.900	10.000	8.124	310,801
2023-09-14	9.750	10.100	9.500	9.950	8.084	2,111,813
2023-09-13	10.200	10.200	9.800	9.800	7.962	2,109,338
2023-09-12	10.100	10.200	10.000	10.100	8.205	716,709
2023-09-11	10.000	10.200	10.000	10.100	8.205	968,321
2023-09-08	10.300	10.400	10.000	10.000	8.124	2,242,612
2023-09-07	10.200	10.600	10.200	10.300	8.368	3,958,118
2023-09-06	10.000	10.300	9.850	10.200	8.287	1,890,013
2023-09-05	9.800	10.100	9.750	10.000	8.124	1,889,235
2023-09-04	10.000	10.100	9.700	9.700	7.880	2,866,015
2023-09-01	10.100	10.500	10.000	10.000	8.124	3,724,185
2023-08-31	10.000	10.500	9.950	10.200	8.287	10,156,840
2023-08-30	9.700	9.900	9.700	9.750	7.921	4,220,492
2023-08-29	9.900	9.950	9.550	9.750	7.921	5,100,209
2023-08-28	9.500	9.900	9.450	9.850	8.002	5,554,354
2023-08-25	9.550	9.650	9.300	9.400	7.637	2,934,678
2023-08-24	8.950	9.650	8.900	9.500	7.718	5,009,979
2023-08-23	8.950	9.100	8.900	9.000	7.190	1,492,700
2023-08-22	9.000	9.250	8.850	8.900	7.110	2,546,347
2023-08-21	9.050	9.100	8.950	8.950	7.150	676,503
2023-08-18	9.050	9.200	8.950	9.050	7.230	810,905
2023-08-17	8.700	9.150	8.700	9.100	7.270	1,886,586
2023-08-16	8.650	8.750	8.650	8.700	6.950	465,853
2023-08-15	8.750	8.900	8.650	8.750	6.990	454,753
2023-08-11	8.900	8.950	8.750	8.750	6.990	867,599
2023-08-10	8.650	8.900	8.500	8.800	7.030	2,084,710
2023-08-09	8.550	8.650	8.500	8.600	6.870	422,000
2023-08-08	8.700	8.700	8.550	8.550	6.830	334,100
2023-08-07	8.800	8.800	8.500	8.650	6.910	797,518
2023-08-04	8.750	8.850	8.650	8.750	6.990	571,501

← NewerPage 13 of 16 · 950 trading daysOlder →

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.