Kijcharoen Engineering Electric PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	11.700	12.500	11.700	12.300	9.826	1,096,000
2023-05-03	11.000	12.100	11.000	11.600	9.267	2,865,080
2023-05-02	11.600	12.000	10.800	11.200	8.947	2,521,312
2023-04-28	11.500	12.000	11.400	11.700	9.347	2,642,139
2023-04-27	13.000	13.100	11.200	11.300	9.027	4,127,864
2023-04-26	13.400	13.600	12.800	13.100	10.465	2,218,390
2023-04-25	13.800	14.000	13.300	13.400	10.705	1,254,668
2023-04-24	14.200	14.300	13.700	13.700	10.945	1,404,394
2023-04-21	14.800	15.300	14.100	14.100	11.264	3,554,537
2023-04-20	14.300	14.900	14.100	14.900	11.903	1,574,111
2023-04-19	14.700	14.700	14.200	14.300	11.424	1,319,772
2023-04-18	14.900	15.000	14.600	14.700	11.744	2,503,914
2023-04-17	13.800	15.000	13.800	14.900	11.903	4,115,713
2023-04-12	13.900	13.900	13.600	13.700	10.945	1,030,920
2023-04-11	14.000	14.000	13.800	14.000	11.184	435,728
2023-04-10	13.900	14.300	13.800	14.000	11.184	845,557
2023-04-07	13.900	14.000	13.600	13.900	11.104	1,514,902
2023-04-05	14.500	14.500	13.900	13.900	11.104	1,755,527
2023-04-04	14.600	14.900	14.500	14.600	11.664	2,589,514
2023-04-03	14.300	14.700	14.200	14.500	11.584	2,595,124
2023-03-31	14.400	14.600	14.100	14.200	11.344	1,997,721
2023-03-30	15.200	15.400	14.400	14.500	11.584	4,485,094
2023-03-29	15.000	15.500	14.900	15.300	12.223	4,451,145
2023-03-28	15.000	15.500	14.900	15.100	12.063	6,750,960
2023-03-27	15.700	16.200	14.700	14.900	11.903	17,575,660
2023-03-24	13.700	15.400	13.600	15.400	12.303	14,032,430
2023-03-23	13.600	13.900	13.300	13.600	10.865	2,599,939
2023-03-22	14.500	14.500	13.300	13.500	10.785	4,177,599
2023-03-21	14.100	15.000	14.100	14.600	11.664	4,111,067
2023-03-20	15.000	15.100	13.800	13.900	11.104	4,451,285
2023-03-17	15.700	16.100	15.000	15.100	12.063	7,802,866
2023-03-16	16.400	16.600	14.900	15.300	12.223	7,452,406
2023-03-15	16.700	17.100	16.300	16.700	13.341	6,856,681
2023-03-14	17.500	17.800	15.700	16.300	13.022	13,002,980
2023-03-13	18.000	19.900	16.300	16.600	13.261	32,327,711
2023-03-10	15.400	16.800	14.900	16.800	13.421	16,607,840
2023-03-09	25.500	26.500	25.000	26.500	10.082	11,712,976
2023-03-08	28.000	29.000	24.700	25.000	9.511	23,495,740
2023-03-07	27.500	29.000	27.000	28.250	10.748	15,726,728
2023-03-03	24.500	28.000	24.100	27.750	10.557	19,638,636
2023-03-02	24.800	25.250	24.100	24.500	9.321	24,339,380
2023-03-01	21.400	24.400	21.000	23.700	9.017	67,446,320
2023-02-28	18.200	20.700	18.200	20.700	7.875	24,442,620
2023-02-27	18.800	19.500	18.200	18.400	7.000	28,630,740
2023-02-24	16.500	19.000	16.500	18.400	7.000	33,058,782
2023-02-23	17.000	17.000	16.700	16.700	6.353	635,800
2023-02-22	16.800	17.000	16.800	17.000	6.468	652,412
2023-02-21	16.700	17.000	16.700	16.800	6.392	657,712
2023-02-20	16.600	16.600	16.400	16.600	6.315	499,820
2023-02-17	16.600	16.900	15.000	16.600	6.315	8,179,410
2023-02-16	16.700	17.400	16.600	16.900	6.430	4,055,784
2023-02-15	16.500	16.900	16.500	16.700	6.353	2,091,006
2023-02-14	17.000	17.100	16.400	16.500	6.277	5,312,604
2023-02-13	17.000	17.400	16.700	17.100	6.506	7,428,150
2023-02-10	16.300	17.100	16.200	17.100	6.506	8,822,982
2023-02-09	16.200	16.500	16.100	16.100	6.125	964,050
2023-02-08	16.500	16.700	15.900	16.200	6.163	3,019,984
2023-02-07	16.500	16.800	16.400	16.500	6.277	3,611,166
2023-02-06	16.300	16.400	16.200	16.200	6.163	871,822
2023-02-03	16.300	16.500	16.100	16.400	6.239	1,823,684

← NewerPage 15 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.