Kijcharoen Engineering Electric PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	8.900	8.900	8.750	8.750	6.990	941,402
2023-08-02	9.200	9.350	8.900	8.950	7.150	3,117,602
2023-07-31	9.000	9.100	9.000	9.100	7.270	616,680
2023-07-27	8.800	9.050	8.650	8.950	7.150	1,335,907
2023-07-26	8.800	8.900	8.750	8.750	6.990	399,007
2023-07-25	8.850	8.950	8.750	8.800	7.030	588,425
2023-07-24	9.150	9.300	8.750	8.850	7.070	1,416,843
2023-07-21	9.150	9.200	9.050	9.200	7.350	983,300
2023-07-20	9.200	9.450	9.150	9.150	7.310	3,521,221
2023-07-19	9.200	9.300	9.050	9.150	7.310	1,283,600
2023-07-18	9.050	9.300	9.050	9.150	7.310	2,166,528
2023-07-17	9.100	9.250	8.950	9.100	7.270	1,846,127
2023-07-14	8.700	8.950	8.700	8.950	7.150	1,096,701
2023-07-13	8.550	8.750	8.550	8.700	6.950	495,900
2023-07-12	8.700	8.800	8.500	8.500	6.790	883,801
2023-07-11	8.850	9.250	8.650	8.650	6.910	3,796,693
2023-07-10	8.800	8.800	8.600	8.750	6.990	242,640
2023-07-07	8.550	8.800	8.500	8.700	6.950	341,635
2023-07-06	8.850	8.850	8.500	8.550	6.830	627,601
2023-07-05	8.850	8.900	8.750	8.750	6.990	581,127
2023-07-04	9.000	9.150	8.800	8.900	7.110	1,820,760
2023-07-03	9.000	9.000	8.800	8.950	7.150	354,324
2023-06-30	8.800	9.050	8.750	8.900	7.110	1,264,221
2023-06-29	8.350	8.800	8.200	8.700	6.950	1,833,221
2023-06-28	8.800	8.800	8.300	8.350	6.671	1,814,575
2023-06-27	8.650	8.900	8.550	8.700	6.950	1,431,811
2023-06-26	9.000	9.000	8.500	8.550	6.830	1,467,480
2023-06-23	8.850	9.200	8.650	9.000	7.190	1,985,056
2023-06-22	9.400	9.400	8.650	8.850	7.070	3,465,291
2023-06-21	9.350	9.400	9.300	9.300	7.430	1,214,645
2023-06-20	9.700	9.750	9.200	9.300	7.430	3,017,393
2023-06-19	9.600	9.800	9.500	9.700	7.749	970,200
2023-06-16	9.900	10.100	9.550	9.700	7.749	2,992,379
2023-06-15	10.100	10.200	9.850	9.850	7.869	1,660,123
2023-06-14	10.400	10.400	10.000	10.100	8.069	2,018,837
2023-06-13	10.400	10.500	10.200	10.300	8.228	1,674,041
2023-06-12	10.800	10.800	10.200	10.400	8.308	3,250,538
2023-06-09	10.600	10.800	10.400	10.800	8.628	3,961,838
2023-06-08	9.650	10.700	9.650	10.600	8.468	9,677,700
2023-06-07	10.200	10.200	9.650	9.650	7.709	4,543,446
2023-06-06	10.200	10.300	10.000	10.100	8.069	3,046,319
2023-06-02	9.850	10.200	9.800	10.000	7.989	8,897,946
2023-06-01	9.400	10.000	9.400	9.550	7.629	9,232,418
2023-05-31	9.200	9.350	9.100	9.350	7.470	1,195,822
2023-05-30	9.350	9.650	9.100	9.200	7.350	3,247,288
2023-05-29	9.400	9.500	9.300	9.300	7.430	1,014,554
2023-05-26	9.850	9.900	9.300	9.350	7.470	3,028,616
2023-05-25	9.850	9.900	9.650	9.800	7.829	2,024,924
2023-05-24	9.550	10.100	9.500	9.900	7.909	4,662,615
2023-05-23	9.450	9.750	9.350	9.600	7.669	5,422,705
2023-05-22	10.100	10.100	9.000	9.300	7.430	11,171,130
2023-05-19	10.300	10.400	9.850	9.850	7.869	2,427,217
2023-05-18	9.900	10.500	9.900	10.400	8.308	3,645,523
2023-05-17	10.200	10.200	9.700	9.800	7.829	1,066,150
2023-05-16	9.900	10.100	9.750	10.100	8.069	1,241,775
2023-05-15	10.600	11.100	9.850	10.100	8.069	7,210,247
2023-05-12	10.500	10.600	10.200	10.400	8.308	1,159,854
2023-05-11	10.700	10.900	10.500	10.500	8.388	1,435,942
2023-05-10	10.300	10.800	10.300	10.700	8.548	3,268,958
2023-05-09	11.800	11.900	10.100	10.200	8.149	10,887,360

← NewerPage 14 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.