Kijcharoen Engineering Electric PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.700 | 6.700 | 6.550 | 6.600 | 5.702 | 43,900 |
| 2025-01-21 | 6.550 | 6.750 | 6.500 | 6.600 | 5.702 | 103,449 |
| 2025-01-20 | 6.400 | 6.500 | 6.400 | 6.450 | 5.573 | 35,600 |
| 2025-01-17 | 6.350 | 6.600 | 6.350 | 6.400 | 5.530 | 23,811 |
| 2025-01-16 | 6.300 | 6.600 | 6.300 | 6.500 | 5.616 | 80,104 |
| 2025-01-15 | 6.450 | 6.450 | 6.300 | 6.350 | 5.486 | 76,804 |
| 2025-01-14 | 6.550 | 6.600 | 6.400 | 6.400 | 5.530 | 89,400 |
| 2025-01-13 | 6.500 | 6.700 | 6.400 | 6.500 | 5.616 | 42,808 |
| 2025-01-10 | 6.450 | 6.450 | 6.350 | 6.400 | 5.530 | 154,905 |
| 2025-01-09 | 6.600 | 6.600 | 6.350 | 6.500 | 5.616 | 123,100 |
| 2025-01-08 | 6.650 | 6.700 | 6.500 | 6.500 | 5.616 | 56,700 |
| 2025-01-07 | 6.450 | 6.600 | 6.300 | 6.500 | 5.616 | 46,710 |
| 2025-01-06 | 6.550 | 6.600 | 6.400 | 6.400 | 5.530 | 66,830 |
| 2025-01-03 | 6.600 | 6.650 | 6.550 | 6.550 | 5.659 | 14,900 |
| 2025-01-02 | 6.550 | 6.750 | 6.550 | 6.600 | 5.702 | 31,301 |
| 2024-12-30 | 6.550 | 6.700 | 6.550 | 6.650 | 5.746 | 3,200 |
| 2024-12-27 | 6.600 | 6.750 | 6.600 | 6.600 | 5.702 | 80,500 |
| 2024-12-26 | 6.600 | 6.700 | 6.600 | 6.700 | 5.789 | 33,801 |
| 2024-12-25 | 6.700 | 6.750 | 6.600 | 6.600 | 5.702 | 23,705 |
| 2024-12-24 | 6.500 | 6.650 | 6.500 | 6.600 | 5.702 | 12,400 |
| 2024-12-23 | 6.500 | 6.600 | 6.450 | 6.500 | 5.616 | 20,416 |
| 2024-12-20 | 6.650 | 6.700 | 6.400 | 6.450 | 5.573 | 101,201 |
| 2024-12-19 | 6.700 | 6.750 | 6.550 | 6.700 | 5.789 | 26,422 |
| 2024-12-18 | 6.750 | 6.750 | 6.550 | 6.650 | 5.746 | 41,505 |
| 2024-12-17 | 6.750 | 6.750 | 6.500 | 6.600 | 5.702 | 235,032 |
| 2024-12-16 | 6.800 | 6.850 | 6.700 | 6.750 | 5.832 | 200,155 |
| 2024-12-13 | 6.750 | 6.850 | 6.700 | 6.750 | 5.832 | 176,921 |
| 2024-12-12 | 6.750 | 6.800 | 6.650 | 6.750 | 5.832 | 114,201 |
| 2024-12-11 | 6.850 | 6.900 | 6.750 | 6.750 | 5.832 | 107,401 |
| 2024-12-09 | 6.900 | 6.950 | 6.850 | 6.850 | 5.918 | 95,200 |
| 2024-12-06 | 6.950 | 7.000 | 6.850 | 6.900 | 5.962 | 190,601 |
| 2024-12-04 | 6.600 | 6.950 | 6.600 | 6.900 | 5.962 | 426,202 |
| 2024-12-03 | 6.450 | 6.600 | 6.450 | 6.600 | 5.702 | 100,300 |
| 2024-12-02 | 6.500 | 6.600 | 6.400 | 6.450 | 5.573 | 68,102 |
| 2024-11-29 | 6.500 | 6.550 | 6.400 | 6.500 | 5.616 | 137,416 |
| 2024-11-28 | 6.700 | 6.700 | 6.450 | 6.550 | 5.659 | 265,500 |
| 2024-11-27 | 6.800 | 6.800 | 6.600 | 6.700 | 5.789 | 195,142 |
| 2024-11-26 | 6.750 | 6.850 | 6.750 | 6.850 | 5.918 | 86,100 |
| 2024-11-25 | 6.700 | 6.850 | 6.700 | 6.800 | 5.875 | 34,600 |
| 2024-11-22 | 6.900 | 6.900 | 6.650 | 6.850 | 5.918 | 39,100 |
| 2024-11-21 | 6.750 | 6.900 | 6.750 | 6.750 | 5.832 | 23,232 |
| 2024-11-20 | 6.850 | 6.900 | 6.750 | 6.750 | 5.832 | 51,304 |
| 2024-11-19 | 6.800 | 6.950 | 6.750 | 6.950 | 6.005 | 63,021 |
| 2024-11-18 | 6.950 | 6.950 | 6.750 | 6.750 | 5.832 | 80,600 |
| 2024-11-15 | 7.050 | 7.050 | 6.800 | 6.800 | 5.875 | 59,308 |
| 2024-11-14 | 6.650 | 6.800 | 6.600 | 6.800 | 5.875 | 213,636 |
| 2024-11-13 | 6.850 | 6.850 | 6.700 | 6.700 | 5.789 | 253,100 |
| 2024-11-12 | 7.100 | 7.100 | 6.850 | 6.850 | 5.918 | 107,903 |
| 2024-11-11 | 7.200 | 7.200 | 7.050 | 7.050 | 6.091 | 166,100 |
| 2024-11-08 | 7.300 | 7.300 | 7.200 | 7.200 | 6.221 | 77,600 |
| 2024-11-07 | 7.300 | 7.300 | 7.200 | 7.250 | 6.264 | 102,620 |
| 2024-11-06 | 7.400 | 7.450 | 7.350 | 7.350 | 6.350 | 53,940 |
| 2024-11-05 | 7.500 | 7.500 | 7.400 | 7.400 | 6.394 | 37,701 |
| 2024-11-04 | 7.500 | 7.500 | 7.400 | 7.450 | 6.437 | 28,007 |
| 2024-11-01 | 7.550 | 7.550 | 7.400 | 7.450 | 6.437 | 62,205 |
| 2024-10-31 | 7.450 | 7.550 | 7.400 | 7.500 | 6.480 | 139,407 |
| 2024-10-30 | 7.200 | 7.450 | 7.200 | 7.400 | 6.394 | 43,700 |
| 2024-10-29 | 7.200 | 7.300 | 7.200 | 7.250 | 6.264 | 48,600 |
| 2024-10-28 | 7.100 | 7.250 | 7.100 | 7.200 | 6.221 | 29,321 |
| 2024-10-25 | 7.250 | 7.250 | 7.150 | 7.200 | 6.221 | 69,400 |
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.