Kijcharoen Engineering Electric PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.900 | 5.950 | 5.850 | 5.850 | 5.718 | 7,400 |
| 2026-04-21 | 5.850 | 6.000 | 5.800 | 5.850 | 5.718 | 42,300 |
| 2026-04-20 | 5.850 | 5.950 | 5.800 | 5.900 | 5.767 | 5,701 |
| 2026-04-17 | 5.750 | 5.950 | 5.750 | 5.850 | 5.718 | 69,010 |
| 2026-04-16 | 5.900 | 5.900 | 5.750 | 5.800 | 5.669 | 55,818 |
| 2026-04-10 | 5.900 | 5.900 | 5.850 | 5.900 | 5.767 | 53,500 |
| 2026-04-09 | 5.800 | 5.900 | 5.750 | 5.750 | 5.620 | 6,900 |
| 2026-04-08 | 5.850 | 5.850 | 5.800 | 5.800 | 5.669 | 23,416 |
| 2026-04-07 | 5.800 | 5.900 | 5.750 | 5.800 | 5.669 | 12,800 |
| 2026-04-03 | 5.950 | 5.950 | 5.800 | 5.800 | 5.669 | 30,400 |
| 2026-04-02 | 5.900 | 5.900 | 5.850 | 5.850 | 5.718 | 2,505 |
| 2026-04-01 | 5.950 | 5.950 | 5.900 | 5.900 | 5.767 | 35,706 |
| 2026-03-31 | 5.900 | 5.900 | 5.850 | 5.900 | 5.767 | 87,700 |
| 2026-03-30 | 5.750 | 5.950 | 5.750 | 5.900 | 5.767 | 74,600 |
| 2026-03-27 | 5.650 | 5.950 | 5.650 | 5.750 | 5.620 | 55,002 |
| 2026-03-26 | 5.750 | 5.750 | 5.650 | 5.650 | 5.523 | 77,900 |
| 2026-03-25 | 5.700 | 5.750 | 5.650 | 5.700 | 5.571 | 5,200 |
| 2026-03-24 | 5.650 | 5.650 | 5.600 | 5.650 | 5.523 | 23,900 |
| 2026-03-23 | 5.750 | 5.750 | 5.650 | 5.650 | 5.523 | 20,830 |
| 2026-03-20 | 5.650 | 5.750 | 5.650 | 5.750 | 5.620 | 6,319 |
| 2026-03-19 | 5.550 | 5.800 | 5.550 | 5.650 | 5.523 | 54,800 |
| 2026-03-18 | 5.950 | 5.950 | 5.800 | 5.900 | 5.513 | 117,142 |
| 2026-03-17 | 5.900 | 6.000 | 5.900 | 5.950 | 5.560 | 39,411 |
| 2026-03-16 | 5.850 | 6.000 | 5.850 | 5.900 | 5.513 | 30,603 |
| 2026-03-13 | 5.900 | 5.950 | 5.850 | 5.950 | 5.560 | 17,900 |
| 2026-03-12 | 5.800 | 5.850 | 5.800 | 5.850 | 5.466 | 31,903 |
| 2026-03-11 | 5.850 | 5.900 | 5.750 | 5.750 | 5.373 | 58,300 |
| 2026-03-10 | 5.850 | 5.850 | 5.800 | 5.800 | 5.419 | 38,322 |
| 2026-03-09 | 5.850 | 5.850 | 5.800 | 5.850 | 5.466 | 30,601 |
| 2026-03-06 | 5.800 | 5.800 | 5.650 | 5.750 | 5.373 | 42,525 |
| 2026-03-05 | 5.700 | 5.800 | 5.600 | 5.700 | 5.326 | 79,522 |
| 2026-03-04 | 5.750 | 5.800 | 5.450 | 5.600 | 5.233 | 322,950 |
| 2026-03-02 | 6.000 | 6.050 | 5.800 | 5.800 | 5.419 | 330,425 |
| 2026-02-27 | 6.050 | 6.150 | 5.950 | 5.950 | 5.560 | 246,810 |
| 2026-02-26 | 5.950 | 6.050 | 5.950 | 5.950 | 5.560 | 145,602 |
| 2026-02-25 | 6.000 | 6.050 | 5.950 | 6.000 | 5.606 | 95,710 |
| 2026-02-24 | 6.000 | 6.000 | 5.950 | 6.000 | 5.606 | 86,116 |
| 2026-02-23 | 5.950 | 6.050 | 5.800 | 6.000 | 5.606 | 822,015 |
| 2026-02-20 | 6.300 | 6.350 | 6.200 | 6.300 | 5.887 | 130,401 |
| 2026-02-19 | 6.300 | 6.350 | 6.300 | 6.350 | 5.933 | 119,320 |
| 2026-02-18 | 6.300 | 6.350 | 6.300 | 6.350 | 5.933 | 57,300 |
| 2026-02-17 | 6.200 | 6.300 | 6.200 | 6.250 | 5.840 | 84,400 |
| 2026-02-16 | 6.200 | 6.200 | 6.150 | 6.200 | 5.793 | 23,300 |
| 2026-02-13 | 6.250 | 6.250 | 6.150 | 6.150 | 5.746 | 153,000 |
| 2026-02-12 | 6.200 | 6.250 | 6.150 | 6.250 | 5.840 | 64,800 |
| 2026-02-11 | 6.150 | 6.150 | 6.100 | 6.100 | 5.700 | 33,500 |
| 2026-02-10 | 6.050 | 6.150 | 6.050 | 6.150 | 5.746 | 159,598 |
| 2026-02-09 | 6.050 | 6.050 | 5.900 | 6.050 | 5.653 | 46,500 |
| 2026-02-06 | 5.900 | 6.000 | 5.900 | 5.950 | 5.560 | 46,603 |
| 2026-02-05 | 5.950 | 6.000 | 5.900 | 5.900 | 5.513 | 50,800 |
| 2026-02-04 | 5.950 | 6.000 | 5.850 | 6.000 | 5.606 | 47,400 |
| 2026-02-03 | 6.100 | 6.100 | 5.950 | 5.950 | 5.560 | 94,211 |
| 2026-02-02 | 5.950 | 6.050 | 5.950 | 6.050 | 5.653 | 63,000 |
| 2026-01-30 | 6.200 | 6.200 | 5.950 | 6.050 | 5.653 | 195,800 |
| 2026-01-29 | 6.200 | 6.250 | 6.200 | 6.200 | 5.793 | 75,031 |
| 2026-01-28 | 6.200 | 6.200 | 6.150 | 6.200 | 5.793 | 23,800 |
| 2026-01-27 | 6.100 | 6.250 | 6.100 | 6.250 | 5.840 | 43,500 |
| 2026-01-26 | 6.000 | 6.050 | 6.000 | 6.000 | 5.606 | 2,701 |
| 2026-01-23 | 6.050 | 6.050 | 6.000 | 6.050 | 5.653 | 23,300 |
| 2026-01-22 | 5.950 | 6.100 | 5.950 | 6.000 | 5.606 | 30,700 |
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.