Kijcharoen Engineering Electric PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	16.400	16.800	16.300	16.300	6.201	8,239,524
2023-02-01	15.800	16.200	15.800	16.100	6.125	751,432
2023-01-31	16.300	16.300	15.800	15.800	6.011	1,216,404
2023-01-30	16.200	16.400	16.100	16.200	6.163	650,436
2023-01-27	16.000	16.500	16.000	16.300	6.201	2,114,384
2023-01-26	15.800	16.100	15.800	15.900	6.049	1,209,354
2023-01-25	16.000	16.200	16.000	16.100	6.125	1,934,876
2023-01-24	15.800	16.100	15.700	16.000	6.087	6,728,224
2023-01-23	14.900	15.800	14.900	15.600	5.935	3,904,650
2023-01-20	14.800	15.000	14.800	14.800	5.631	335,840
2023-01-19	15.000	15.000	14.700	14.800	5.631	443,000
2023-01-18	14.900	15.000	14.800	14.800	5.631	246,400
2023-01-17	14.800	15.000	14.800	14.900	5.669	423,818
2023-01-16	14.900	15.000	14.800	14.800	5.631	279,202
2023-01-13	14.900	15.000	14.700	14.900	5.669	664,800
2023-01-12	15.000	15.000	14.800	14.900	5.669	195,222
2023-01-11	15.000	15.000	14.900	15.000	5.707	390,990
2023-01-10	15.000	15.000	14.900	15.000	5.707	161,352
2023-01-09	15.100	15.200	14.800	14.800	5.631	1,334,486
2023-01-06	15.100	15.300	14.900	15.100	5.745	716,810
2023-01-05	15.200	15.200	15.000	15.000	5.707	383,902
2023-01-04	15.100	15.200	15.000	15.000	5.707	827,164
2023-01-03	14.700	15.300	14.500	15.300	5.821	1,968,150
2022-12-30	14.800	15.000	14.600	14.600	5.555	949,436
2022-12-29	14.600	14.900	14.600	14.800	5.631	419,610
2022-12-28	14.700	14.800	14.500	14.600	5.555	442,000
2022-12-27	14.700	14.900	14.700	14.800	5.631	688,814
2022-12-26	14.400	14.700	14.400	14.700	5.593	554,606
2022-12-23	14.300	14.700	14.300	14.400	5.478	704,896
2022-12-22	14.300	14.500	14.200	14.300	5.440	1,051,332
2022-12-21	15.300	15.300	14.100	14.200	5.402	6,460,900
2022-12-20	15.400	15.500	15.200	15.200	5.783	1,803,404
2022-12-19	15.500	15.600	15.300	15.400	5.859	791,002
2022-12-16	15.200	15.600	15.200	15.500	5.897	1,692,100
2022-12-15	15.500	15.600	15.300	15.300	5.821	3,147,186
2022-12-14	15.700	15.800	15.500	15.500	5.897	4,994,162
2022-12-13	16.200	16.300	15.500	15.600	5.935	6,943,060
2022-12-09	16.400	16.600	16.200	16.200	6.163	6,987,260
2022-12-08	16.200	16.600	15.900	16.400	6.239	30,651,740
2022-12-07	15.900	16.200	15.600	16.000	6.087	9,101,926
2022-12-06	15.500	16.100	15.400	15.900	6.049	8,682,904
2022-12-02	15.800	16.200	15.400	15.600	5.935	11,239,518
2022-12-01	16.100	16.200	15.700	15.700	5.973	5,604,968
2022-11-30	16.300	16.500	15.900	16.100	6.125	13,432,490
2022-11-29	15.500	16.700	15.400	15.900	6.049	33,823,840
2022-11-28	15.900	15.900	15.200	15.500	5.897	6,933,112
2022-11-25	16.300	16.400	15.500	15.800	6.011	19,930,240
2022-11-24	17.300	18.100	15.200	15.600	5.935	50,017,878
2022-11-23	18.200	19.700	17.700	17.700	6.734	221,130,204
2022-11-22	17.200	19.100	16.900	17.800	6.772	412,988,812

← NewerPage 16 of 16 · 950 trading days

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.