Kijcharoen Engineering Electric PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	6.500	6.500	6.450	6.500	5.905	73,300
2025-07-22	6.600	6.600	6.450	6.500	5.905	49,600
2025-07-21	6.550	6.600	6.500	6.600	5.996	26,351
2025-07-18	6.450	6.750	6.450	6.600	5.996	119,053
2025-07-17	6.400	6.500	6.350	6.500	5.905	46,718
2025-07-16	6.400	6.500	6.350	6.450	5.860	63,214
2025-07-15	6.300	6.400	6.200	6.350	5.769	73,100
2025-07-14	6.200	6.300	6.200	6.300	5.723	42,961
2025-07-11	6.350	6.350	6.200	6.300	5.723	49,500
2025-07-09	6.250	6.350	6.250	6.350	5.769	1,100
2025-07-08	6.200	6.250	6.150	6.250	5.678	40,411
2025-07-07	6.200	6.250	6.200	6.250	5.678	61,900
2025-07-04	6.350	6.350	6.200	6.300	5.723	17,200
2025-07-03	6.250	6.350	6.200	6.350	5.769	52,700
2025-07-02	6.300	6.300	6.200	6.250	5.678	3,200
2025-07-01	6.300	6.300	6.300	6.300	5.723	600
2025-06-30	6.100	6.450	6.050	6.250	5.678	20,405
2025-06-27	6.300	6.300	6.200	6.250	5.678	25,800
2025-06-26	6.350	6.400	6.250	6.300	5.723	78,200
2025-06-25	6.250	6.250	6.150	6.200	5.632	7,810
2025-06-24	6.000	6.300	6.000	6.300	5.723	33,910
2025-06-23	6.000	6.200	5.850	6.100	5.542	56,500
2025-06-20	5.400	6.400	5.400	6.400	5.814	432,788
2025-06-19	6.150	6.200	6.050	6.100	5.542	33,100
2025-06-18	6.200	6.250	6.150	6.150	5.587	18,200
2025-06-17	6.200	6.200	6.150	6.200	5.632	102,710
2025-06-16	6.300	6.300	6.050	6.200	5.632	49,900
2025-06-13	6.300	6.350	6.300	6.300	5.723	9,827
2025-06-12	6.300	6.300	6.300	6.300	5.723	111
2025-06-11	6.300	6.400	6.300	6.400	5.814	18,502
2025-06-10	6.300	6.400	6.300	6.350	5.769	3,980
2025-06-09	6.300	6.300	6.300	6.300	5.723	5,001
2025-06-06	6.450	6.450	6.300	6.350	5.769	19,264
2025-06-05	6.250	6.400	6.250	6.400	5.814	43,006
2025-06-04	6.450	6.450	6.200	6.200	5.632	37,550
2025-05-30	6.450	6.450	6.400	6.450	5.860	29,900
2025-05-29	6.350	6.450	6.350	6.450	5.860	133,500
2025-05-28	6.300	6.300	6.200	6.300	5.723	15,802
2025-05-27	6.200	6.300	6.100	6.300	5.723	53,100
2025-05-26	6.300	6.300	6.200	6.300	5.723	13,402
2025-05-23	6.350	6.350	6.300	6.300	5.723	14,202
2025-05-22	6.200	6.350	6.100	6.300	5.723	16,915
2025-05-21	6.300	6.400	6.300	6.300	5.723	4,102
2025-05-20	6.250	6.300	6.200	6.300	5.723	3,202
2025-05-19	6.150	6.250	6.150	6.250	5.678	21,000
2025-05-16	6.150	6.250	6.150	6.200	5.632	31,221
2025-05-15	6.250	6.300	6.200	6.200	5.632	139,869
2025-05-14	6.300	6.350	6.250	6.300	5.723	80,937
2025-05-13	6.200	6.350	6.200	6.350	5.769	55,800
2025-05-09	6.350	6.350	6.250	6.300	5.723	46,920
2025-05-08	6.350	6.400	6.300	6.350	5.769	196,320
2025-05-07	6.500	6.550	6.300	6.400	5.814	286,563
2025-05-06	6.650	6.650	6.400	6.500	5.905	41,800
2025-05-02	6.500	6.600	6.400	6.600	5.996	72,007
2025-04-30	6.500	6.600	6.400	6.500	5.905	40,700
2025-04-29	6.650	6.650	6.500	6.500	5.905	83,400
2025-04-28	6.750	6.750	6.650	6.700	6.087	14,500
2025-04-25	6.700	6.900	6.650	6.700	6.087	117,200
2025-04-24	6.850	6.850	6.650	6.700	6.087	68,801
2025-04-23	6.700	6.850	6.700	6.750	6.132	67,100

← NewerPage 6 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.