Kijcharoen Engineering Electric PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	7.200	7.200	6.950	6.950	6.793	442,900
2026-07-17	7.050	7.450	7.000	7.200	7.038	1,086,508
2026-07-16	7.150	7.350	7.000	7.000	6.842	1,264,721
2026-07-15	6.450	7.450	6.450	7.150	6.989	2,986,701
2026-07-14	6.200	6.300	6.150	6.200	6.060	104,400
2026-07-13	6.300	6.300	5.950	6.250	6.109	304,400
2026-07-10	6.250	6.350	6.200	6.250	6.109	94,501
2026-07-09	6.200	6.250	6.150	6.250	6.109	37,001
2026-07-08	6.300	6.350	6.100	6.200	6.060	121,910
2026-07-07	6.150	6.500	6.150	6.200	6.060	669,700
2026-07-06	6.100	6.200	6.050	6.150	6.011	59,815
2026-07-03	6.100	6.150	6.050	6.100	5.962	48,900
2026-07-02	6.100	6.150	6.000	6.100	5.962	58,800
2026-07-01	6.100	6.100	6.050	6.050	5.914	48,000
2026-06-30	6.100	6.150	6.100	6.100	5.962	21,300
2026-06-29	6.050	6.200	6.050	6.100	5.962	277,305
2026-06-26	6.000	6.100	6.000	6.100	5.962	28,200
2026-06-25	6.100	6.100	5.950	6.100	5.962	48,312
2026-06-24	6.050	6.150	6.000	6.000	5.865	30,100
2026-06-23	6.100	6.150	5.950	6.150	6.011	50,810
2026-06-22	6.150	6.150	6.100	6.150	6.011	15,432
2026-06-19	6.100	6.200	6.050	6.100	5.962	29,903
2026-06-18	6.050	6.250	6.050	6.050	5.914	35,400
2026-06-17	6.000	6.050	5.950	6.050	5.914	23,401
2026-06-16	6.050	6.050	5.900	6.000	5.865	78,910
2026-06-15	6.000	6.050	5.950	6.000	5.865	11,101
2026-06-12	6.050	6.050	5.950	6.000	5.865	3,200
2026-06-11	6.000	6.050	5.950	6.000	5.865	5,410
2026-06-10	6.000	6.100	5.950	5.950	5.816	33,200
2026-06-09	6.150	6.150	6.000	6.050	5.914	25,500
2026-06-08	6.000	6.100	5.950	6.050	5.914	226,200
2026-06-05	6.200	6.250	6.050	6.100	5.962	23,100
2026-06-04	6.050	6.200	6.000	6.200	6.060	123,495
2026-06-02	6.000	6.200	6.000	6.150	6.011	382,700
2026-05-29	6.000	6.000	5.900	6.000	5.865	87,801
2026-05-28	5.850	6.000	5.850	6.000	5.865	138,299
2026-05-27	5.700	5.900	5.700	5.850	5.718	144,711
2026-05-26	5.800	5.850	5.750	5.800	5.669	11,400
2026-05-25	5.750	5.800	5.650	5.800	5.669	63,600
2026-05-22	5.700	5.750	5.650	5.750	5.620	54,501
2026-05-21	5.650	5.750	5.650	5.750	5.620	26,701
2026-05-20	5.700	5.750	5.550	5.700	5.571	35,800
2026-05-19	5.750	5.850	5.650	5.700	5.571	116,192
2026-05-18	5.850	5.850	5.700	5.700	5.571	78,510
2026-05-15	5.900	5.900	5.600	5.850	5.718	97,600
2026-05-14	5.900	5.950	5.700	5.900	5.767	41,000
2026-05-13	5.900	5.900	5.750	5.900	5.767	6,800
2026-05-12	5.900	5.900	5.800	5.850	5.718	17,000
2026-05-11	5.900	5.950	5.800	5.950	5.816	31,900
2026-05-08	5.850	5.950	5.750	5.800	5.669	60,702
2026-05-07	5.900	5.950	5.850	5.950	5.816	114,804
2026-05-06	5.850	5.900	5.800	5.900	5.767	51,301
2026-05-05	5.700	5.850	5.700	5.850	5.718	29,315
2026-04-30	5.900	5.900	5.650	5.700	5.571	74,400
2026-04-29	5.850	5.900	5.850	5.900	5.767	15,600
2026-04-28	5.850	5.900	5.000	5.800	5.669	140,000
2026-04-27	5.900	5.900	5.850	5.850	5.718	14,700
2026-04-24	5.750	5.850	5.700	5.850	5.718	50,600
2026-04-23	5.900	5.900	5.750	5.750	5.620	45,300
2026-04-22	5.900	5.950	5.850	5.850	5.718	7,400

← NewerPage 2 of 16 · 948 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.