Kijcharoen Engineering Electric PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.450	6.500	6.400	6.400	5.980	27,525
2025-10-20	6.400	6.500	6.400	6.450	6.027	8,600
2025-10-17	6.400	6.500	6.400	6.500	6.073	21,795
2025-10-16	6.500	6.500	6.400	6.450	6.027	11,900
2025-10-15	6.450	6.500	6.400	6.400	5.980	6,235
2025-10-14	6.600	6.600	6.350	6.450	6.027	96,600
2025-10-10	6.500	6.550	6.400	6.500	6.073	94,200
2025-10-09	6.450	6.500	6.400	6.450	6.027	25,939
2025-10-08	6.450	6.450	6.400	6.400	5.980	32,000
2025-10-07	6.450	6.500	6.450	6.450	6.027	8,900
2025-10-06	6.400	6.500	6.400	6.450	6.027	2,150
2025-10-03	6.400	6.550	6.400	6.450	6.027	52,943
2025-10-02	6.350	6.550	6.350	6.350	5.933	78,000
2025-10-01	6.500	6.500	6.400	6.400	5.980	11,100
2025-09-30	6.450	6.500	6.400	6.400	5.980	68,800
2025-09-29	6.450	6.500	6.400	6.450	6.027	32,600
2025-09-26	6.550	6.550	6.450	6.450	6.027	49,038
2025-09-25	6.450	6.600	6.450	6.500	6.073	91,000
2025-09-24	6.350	6.450	6.350	6.450	6.027	36,366
2025-09-23	6.450	6.450	6.350	6.350	5.933	65,502
2025-09-22	6.450	6.550	6.450	6.450	6.027	21,510
2025-09-19	6.400	6.550	6.400	6.500	6.073	16,328
2025-09-18	6.350	6.500	6.350	6.400	5.980	47,333
2025-09-17	6.550	6.650	6.050	6.500	6.073	258,106
2025-09-16	6.550	6.600	6.500	6.600	6.167	28,612
2025-09-15	6.600	6.600	6.500	6.500	6.073	7,601
2025-09-12	6.500	6.500	6.450	6.500	6.073	24,600
2025-09-11	6.500	6.550	6.500	6.500	6.073	13,111
2025-09-10	6.500	6.550	6.450	6.550	6.120	15,500
2025-09-09	6.500	6.550	6.500	6.500	6.073	11,901
2025-09-08	6.600	6.600	6.500	6.500	6.073	2,405
2025-09-05	6.450	6.550	6.450	6.450	6.027	60,100
2025-09-04	6.400	6.550	6.400	6.500	6.073	39,600
2025-09-03	6.350	6.500	6.300	6.500	6.073	61,105
2025-09-02	6.450	6.600	6.150	6.300	5.887	168,712
2025-09-01	6.600	6.650	6.550	6.600	6.167	14,801
2025-08-29	6.550	6.650	6.500	6.650	6.214	9,900
2025-08-28	6.550	6.600	6.550	6.550	6.120	21,300
2025-08-27	6.600	6.650	6.600	6.600	6.167	13,903
2025-08-26	6.700	6.700	6.650	6.700	6.260	13,602
2025-08-25	6.650	6.850	6.650	6.850	6.223	274,510
2025-08-22	6.750	6.750	6.550	6.600	5.996	37,009
2025-08-21	6.650	6.700	6.550	6.550	5.950	70,002
2025-08-20	6.600	6.600	6.550	6.600	5.996	17,007
2025-08-19	6.550	6.600	6.550	6.550	5.950	34,721
2025-08-18	6.500	6.600	6.500	6.550	5.950	31,700
2025-08-15	6.650	6.650	6.500	6.500	5.905	57,506
2025-08-14	6.600	6.650	6.550	6.550	5.950	64,404
2025-08-13	6.750	6.800	6.550	6.600	5.996	121,503
2025-08-08	6.550	6.550	6.500	6.500	5.905	5,106
2025-08-07	6.500	6.600	6.500	6.550	5.950	20,002
2025-08-06	6.550	6.550	6.450	6.500	5.905	37,801
2025-08-05	6.550	6.550	6.500	6.500	5.905	34,610
2025-08-04	6.550	6.550	6.500	6.500	5.905	11,713
2025-08-01	6.550	6.600	6.550	6.550	5.950	26,310
2025-07-31	6.500	6.550	6.450	6.500	5.905	6,300
2025-07-30	6.550	6.600	6.500	6.550	5.950	25,710
2025-07-29	6.500	6.550	6.500	6.500	5.905	27,711
2025-07-25	6.550	6.550	6.400	6.450	5.860	17,614
2025-07-24	6.500	6.600	6.500	6.550	5.950	50,300

← NewerPage 5 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.