Kijcharoen Engineering Electric PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	6.000	6.000	5.900	5.950	5.560	88,601
2026-01-20	5.900	6.050	5.900	6.000	5.606	6,800
2026-01-19	5.950	6.050	5.850	5.850	5.466	75,500
2026-01-16	5.750	6.000	5.750	5.950	5.560	130,800
2026-01-15	5.850	6.000	5.750	5.750	5.373	151,511
2026-01-14	5.900	5.900	5.850	5.850	5.466	11,600
2026-01-13	6.000	6.000	5.800	5.900	5.513	82,500
2026-01-12	6.000	6.200	5.950	5.950	5.560	71,401
2026-01-09	6.050	6.050	6.000	6.000	5.606	26,000
2026-01-08	6.100	6.100	6.050	6.050	5.653	17,402
2026-01-07	6.050	6.100	6.000	6.100	5.700	104,800
2026-01-06	6.100	6.150	5.950	6.100	5.700	29,900
2026-01-05	6.150	6.150	6.100	6.100	5.700	100,500
2025-12-30	6.150	6.200	6.050	6.150	5.746	69,902
2025-12-29	6.200	6.200	6.100	6.150	5.746	48,901
2025-12-26	6.200	6.250	6.150	6.150	5.746	110,200
2025-12-25	6.150	6.250	6.150	6.150	5.746	14,500
2025-12-24	6.150	6.200	6.150	6.150	5.746	43,600
2025-12-23	6.150	6.150	6.150	6.150	5.746	58,187
2025-12-22	6.200	6.200	6.150	6.150	5.746	6,100
2025-12-19	6.150	6.200	6.150	6.200	5.793	34,402
2025-12-18	6.150	6.250	6.150	6.250	5.840	300
2025-12-17	6.150	6.200	6.150	6.200	5.793	32,600
2025-12-16	6.250	6.250	6.150	6.200	5.793	53,700
2025-12-15	6.200	6.250	6.200	6.250	5.840	3,600
2025-12-12	6.150	6.300	6.150	6.200	5.793	4,863
2025-12-11	6.150	6.300	6.150	6.300	5.887	3,200
2025-12-09	6.200	6.300	6.200	6.200	5.793	6,800
2025-12-08	6.300	6.300	6.250	6.250	5.840	206
2025-12-04	6.200	6.200	6.150	6.200	5.793	15,014
2025-12-03	6.150	6.200	6.150	6.200	5.793	4,408
2025-12-02	6.150	6.250	6.150	6.200	5.793	9,010
2025-12-01	6.250	6.250	6.200	6.200	5.793	4,600
2025-11-28	6.200	6.250	6.200	6.250	5.840	14,501
2025-11-27	6.100	6.250	6.100	6.150	5.746	3,900
2025-11-26	6.250	6.300	6.200	6.200	5.793	8,800
2025-11-25	6.150	6.200	6.100	6.100	5.700	124,385
2025-11-24	6.200	6.200	6.150	6.150	5.746	9,111
2025-11-21	6.300	6.300	6.100	6.200	5.793	218,600
2025-11-20	6.300	6.300	6.250	6.250	5.840	30,200
2025-11-19	6.300	6.300	6.250	6.250	5.840	3,909
2025-11-18	6.300	6.300	6.200	6.300	5.887	19,001
2025-11-17	6.350	6.350	6.300	6.350	5.933	65,100
2025-11-14	6.300	6.350	6.300	6.350	5.933	3,400
2025-11-13	6.350	6.350	6.300	6.300	5.887	13,200
2025-11-12	6.350	6.400	6.300	6.350	5.933	79,600
2025-11-11	6.400	6.400	6.300	6.350	5.933	67,400
2025-11-10	6.350	6.400	6.350	6.400	5.980	36,900
2025-11-07	6.350	6.400	6.300	6.350	5.933	24,600
2025-11-06	6.400	6.450	6.400	6.400	5.980	11,101
2025-11-05	6.350	6.400	6.350	6.400	5.980	7,900
2025-11-04	6.400	6.450	6.350	6.400	5.980	33,400
2025-11-03	6.350	6.450	6.350	6.400	5.980	65,025
2025-10-31	6.400	6.450	6.400	6.400	5.980	6,580
2025-10-30	6.350	6.450	6.350	6.450	6.027	52,600
2025-10-29	6.450	6.450	6.400	6.400	5.980	34,429
2025-10-28	6.400	6.450	6.400	6.400	5.980	26,306
2025-10-27	6.450	6.450	6.450	6.450	6.027	1,800
2025-10-24	6.450	6.450	6.400	6.450	6.027	42,626
2025-10-22	6.400	6.500	6.400	6.500	6.073	21,849

← NewerPage 4 of 16 · 949 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.