Kijcharoen Engineering Electric PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.250 | 7.300 | 7.200 | 7.300 | 6.307 | 33,607 |
| 2024-10-22 | 7.100 | 7.250 | 7.100 | 7.200 | 6.221 | 79,211 |
| 2024-10-21 | 7.300 | 7.300 | 7.000 | 7.200 | 6.221 | 507,934 |
| 2024-10-18 | 7.450 | 7.500 | 7.350 | 7.350 | 6.350 | 87,901 |
| 2024-10-17 | 7.250 | 7.500 | 7.250 | 7.400 | 6.394 | 67,515 |
| 2024-10-16 | 7.500 | 7.500 | 7.100 | 7.350 | 6.350 | 421,317 |
| 2024-10-15 | 7.800 | 7.800 | 7.550 | 7.550 | 6.523 | 262,504 |
| 2024-10-11 | 7.850 | 7.900 | 7.750 | 7.750 | 6.696 | 251,200 |
| 2024-10-10 | 7.850 | 7.900 | 7.600 | 7.750 | 6.696 | 370,601 |
| 2024-10-09 | 7.900 | 8.050 | 7.800 | 7.800 | 6.739 | 269,431 |
| 2024-10-08 | 7.750 | 7.900 | 7.750 | 7.800 | 6.739 | 98,201 |
| 2024-10-07 | 7.750 | 8.000 | 7.650 | 7.750 | 6.696 | 302,200 |
| 2024-10-04 | 8.200 | 8.200 | 7.650 | 7.850 | 6.782 | 661,618 |
| 2024-10-03 | 8.000 | 8.300 | 7.900 | 8.100 | 6.998 | 1,444,230 |
| 2024-10-02 | 7.900 | 8.050 | 7.850 | 7.900 | 6.826 | 267,017 |
| 2024-10-01 | 7.550 | 8.150 | 7.550 | 7.950 | 6.869 | 2,556,763 |
| 2024-09-30 | 7.550 | 7.550 | 7.450 | 7.500 | 6.480 | 44,331 |
| 2024-09-27 | 7.550 | 7.550 | 7.450 | 7.500 | 6.480 | 65,464 |
| 2024-09-26 | 7.600 | 7.600 | 7.450 | 7.550 | 6.523 | 124,616 |
| 2024-09-25 | 7.500 | 7.600 | 7.450 | 7.550 | 6.523 | 159,620 |
| 2024-09-24 | 7.500 | 7.550 | 7.450 | 7.450 | 6.437 | 77,406 |
| 2024-09-23 | 7.550 | 7.600 | 7.500 | 7.500 | 6.480 | 150,800 |
| 2024-09-20 | 7.600 | 7.650 | 7.500 | 7.500 | 6.480 | 142,414 |
| 2024-09-19 | 7.550 | 7.600 | 7.500 | 7.600 | 6.566 | 63,906 |
| 2024-09-18 | 7.600 | 7.650 | 7.500 | 7.550 | 6.523 | 203,738 |
| 2024-09-17 | 7.700 | 7.700 | 7.550 | 7.600 | 6.566 | 136,801 |
| 2024-09-16 | 7.550 | 7.650 | 7.450 | 7.650 | 6.610 | 169,508 |
| 2024-09-13 | 7.450 | 7.550 | 7.450 | 7.450 | 6.437 | 109,218 |
| 2024-09-12 | 7.500 | 7.550 | 7.450 | 7.450 | 6.437 | 97,103 |
| 2024-09-11 | 7.450 | 7.450 | 7.250 | 7.400 | 6.394 | 120,588 |
| 2024-09-10 | 7.500 | 7.600 | 7.450 | 7.450 | 6.437 | 236,319 |
| 2024-09-09 | 7.550 | 7.600 | 7.400 | 7.450 | 6.437 | 377,199 |
| 2024-09-06 | 7.500 | 7.650 | 7.400 | 7.500 | 6.480 | 619,016 |
| 2024-09-05 | 7.250 | 7.600 | 7.250 | 7.400 | 6.394 | 965,001 |
| 2024-09-04 | 7.300 | 7.300 | 7.200 | 7.250 | 6.264 | 183,121 |
| 2024-09-03 | 7.150 | 7.250 | 7.100 | 7.200 | 6.221 | 104,619 |
| 2024-09-02 | 7.150 | 7.200 | 7.100 | 7.150 | 6.178 | 45,200 |
| 2024-08-30 | 7.150 | 7.250 | 7.100 | 7.100 | 6.134 | 341,331 |
| 2024-08-29 | 7.200 | 7.250 | 7.200 | 7.200 | 6.221 | 138,400 |
| 2024-08-28 | 7.150 | 7.250 | 7.150 | 7.200 | 6.221 | 89,000 |
| 2024-08-27 | 7.400 | 7.400 | 7.150 | 7.250 | 6.264 | 241,407 |
| 2024-08-26 | 7.200 | 7.400 | 7.200 | 7.350 | 6.350 | 405,428 |
| 2024-08-23 | 7.150 | 7.250 | 7.100 | 7.150 | 6.178 | 127,900 |
| 2024-08-22 | 7.100 | 7.200 | 7.100 | 7.200 | 6.221 | 307,302 |
| 2024-08-21 | 7.050 | 7.300 | 7.000 | 7.300 | 6.160 | 836,293 |
| 2024-08-20 | 7.000 | 7.100 | 6.950 | 7.050 | 5.949 | 509,734 |
| 2024-08-19 | 6.900 | 7.000 | 6.900 | 6.950 | 5.865 | 260,200 |
| 2024-08-16 | 6.900 | 6.950 | 6.800 | 6.900 | 5.823 | 75,715 |
| 2024-08-15 | 6.700 | 7.000 | 6.700 | 6.900 | 5.823 | 298,201 |
| 2024-08-14 | 6.900 | 6.900 | 6.550 | 6.700 | 5.654 | 263,896 |
| 2024-08-13 | 6.800 | 6.900 | 6.750 | 6.750 | 5.696 | 81,300 |
| 2024-08-09 | 6.800 | 6.900 | 6.750 | 6.750 | 5.696 | 139,714 |
| 2024-08-08 | 6.250 | 7.100 | 6.250 | 6.850 | 5.781 | 1,314,047 |
| 2024-08-07 | 6.250 | 6.250 | 6.200 | 6.200 | 5.232 | 42,300 |
| 2024-08-06 | 6.100 | 6.200 | 6.100 | 6.150 | 5.190 | 62,001 |
| 2024-08-05 | 6.500 | 6.500 | 6.150 | 6.150 | 5.190 | 259,816 |
| 2024-08-02 | 6.600 | 6.700 | 6.550 | 6.600 | 5.570 | 22,360 |
| 2024-08-01 | 6.600 | 6.650 | 6.550 | 6.650 | 5.612 | 21,408 |
| 2024-07-31 | 6.700 | 6.750 | 6.600 | 6.650 | 5.612 | 96,611 |
| 2024-07-30 | 6.550 | 6.750 | 6.550 | 6.600 | 5.570 | 233,105 |
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.