Kijcharoen Engineering Electric PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.650	6.700	6.600	6.700	6.087	3,700
2025-04-21	6.800	6.800	6.600	6.650	6.041	28,100
2025-04-18	6.750	6.800	6.600	6.800	6.178	41,000
2025-04-17	6.500	6.700	6.500	6.700	6.087	20,110
2025-04-16	6.500	6.650	6.500	6.600	5.996	11,900
2025-04-11	6.550	6.650	6.450	6.450	5.860	96,700
2025-04-10	6.650	6.650	6.450	6.550	5.950	30,700
2025-04-09	6.300	6.450	6.200	6.400	5.814	50,405
2025-04-08	6.500	6.650	6.200	6.300	5.723	489,420
2025-04-04	6.800	6.800	6.550	6.550	5.950	72,400
2025-04-03	6.750	6.800	6.700	6.800	6.178	13,000
2025-04-02	6.750	6.800	6.650	6.750	6.132	14,200
2025-04-01	6.950	6.950	6.600	6.700	6.087	167,771
2025-03-31	6.650	6.950	6.650	6.950	6.314	42,000
2025-03-28	6.650	6.700	6.650	6.650	6.041	25,600
2025-03-27	6.750	6.800	6.650	6.650	6.041	33,100
2025-03-26	6.850	6.850	6.650	6.650	6.041	30,100
2025-03-25	6.700	6.800	6.650	6.650	6.041	28,401
2025-03-24	6.850	6.850	6.600	6.600	5.996	48,424
2025-03-21	7.000	7.000	6.850	6.850	6.223	21,500
2025-03-20	6.900	7.000	6.900	6.900	6.268	47,906
2025-03-19	6.850	7.000	6.850	6.900	6.268	39,300
2025-03-18	7.000	7.000	6.850	6.850	6.223	31,700
2025-03-17	7.050	7.050	6.800	6.900	6.268	34,200
2025-03-14	6.850	6.900	6.800	6.800	6.178	100,700
2025-03-13	6.800	7.000	6.750	6.900	6.268	52,709
2025-03-12	7.050	7.150	7.000	7.150	6.178	89,315
2025-03-11	7.050	7.100	7.000	7.100	6.134	71,838
2025-03-10	7.150	7.150	7.050	7.100	6.134	76,958
2025-03-07	7.000	7.050	7.000	7.050	6.091	32,700
2025-03-06	7.150	7.150	7.050	7.050	6.091	55,119
2025-03-05	7.000	7.100	7.000	7.050	6.091	120,721
2025-03-04	6.950	7.050	6.950	7.000	6.048	123,151
2025-03-03	7.000	7.000	6.850	6.950	6.005	82,925
2025-02-28	6.900	7.000	6.850	6.900	5.962	84,101
2025-02-27	7.100	7.100	6.900	7.000	6.048	110,188
2025-02-26	7.000	7.050	6.850	7.050	6.091	63,930
2025-02-25	7.200	7.250	6.950	7.000	6.048	219,140
2025-02-24	7.050	7.250	6.950	7.150	6.178	238,298
2025-02-21	7.000	7.050	6.900	6.950	6.005	473,572
2025-02-20	6.750	6.800	6.700	6.800	5.875	28,000
2025-02-19	6.800	6.800	6.700	6.800	5.875	32,600
2025-02-18	6.450	6.750	6.450	6.650	5.746	63,801
2025-02-17	6.550	6.600	6.450	6.600	5.702	97,800
2025-02-14	6.650	6.750	6.550	6.550	5.659	62,901
2025-02-13	6.800	6.800	6.650	6.750	5.832	36,301
2025-02-11	6.600	6.900	6.550	6.650	5.746	32,839
2025-02-10	6.550	6.550	6.500	6.550	5.659	62,302
2025-02-07	6.550	6.650	6.500	6.500	5.616	104,300
2025-02-06	6.650	6.750	6.500	6.500	5.616	222,630
2025-02-05	6.900	6.900	6.650	6.650	5.746	25,400
2025-02-04	6.700	6.850	6.650	6.800	5.875	133,521
2025-02-03	6.800	6.800	6.600	6.700	5.789	149,202
2025-01-31	6.900	7.050	6.800	6.800	5.875	140,600
2025-01-30	6.700	7.050	6.700	6.950	6.005	650,284
2025-01-29	6.700	6.850	6.600	6.700	5.789	90,500
2025-01-28	6.700	6.750	6.600	6.700	5.789	42,300
2025-01-27	6.700	6.700	6.650	6.650	5.746	4,200
2025-01-24	6.650	6.700	6.650	6.700	5.789	19,301
2025-01-23	6.700	6.750	6.650	6.650	5.746	9,302

← NewerPage 7 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.