Kijcharoen Engineering Electric PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.100	6.100	6.050	6.050	6.050	102,820
2026-10-15	6.200	6.200	5.950	6.200	6.200	279,101
2026-10-14	6.200	6.200	6.200	6.200	6.200	26,200
2026-10-12	6.250	6.250	6.200	6.250	6.250	62,348
2026-10-09	6.250	6.250	6.200	6.250	6.250	21,400
2026-10-08	6.300	6.300	6.200	6.200	6.200	30,551
2026-10-07	6.350	6.350	6.250	6.250	6.250	26,800
2026-10-06	6.350	6.350	6.250	6.350	6.350	21,702
2026-10-05	6.300	6.350	6.200	6.350	6.350	75,500
2026-10-02	6.150	6.250	6.150	6.250	6.250	12,500
2026-10-01	6.200	6.250	6.150	6.150	6.150	52,600
2026-09-30	6.350	6.400	6.150	6.200	6.200	260,100
2026-09-29	6.450	6.450	6.350	6.350	6.350	30,100
2026-09-28	6.500	6.500	6.400	6.450	6.450	168,300
2026-09-25	6.450	6.500	6.350	6.500	6.500	146,207
2026-09-24	6.450	6.600	6.350	6.450	6.450	271,804
2026-09-23	6.300	6.550	6.300	6.400	6.400	347,700
2026-09-22	6.350	6.400	6.250	6.300	6.300	282,700
2026-09-21	6.250	6.350	6.200	6.350	6.350	42,720
2026-09-18	6.300	6.300	6.150	6.250	6.250	34,900
2026-09-17	6.250	6.250	6.200	6.200	6.200	22,500
2026-09-16	6.300	6.300	6.200	6.200	6.200	21,100
2026-09-15	6.250	6.350	6.200	6.300	6.300	124,520
2026-09-14	6.350	6.350	6.300	6.350	6.350	118,200
2026-09-11	6.300	6.350	6.250	6.350	6.350	18,800
2026-09-10	6.250	6.300	6.200	6.300	6.300	120,134
2026-09-09	6.250	6.350	6.200	6.300	6.300	5,400
2026-09-08	6.350	6.350	6.200	6.250	6.250	4,704
2026-09-07	6.350	6.350	6.200	6.300	6.300	17,300
2026-09-04	6.250	6.350	6.250	6.250	6.250	10,701
2026-09-03	6.200	6.200	6.150	6.200	6.200	114,700
2026-09-02	6.350	6.350	6.150	6.150	6.150	62,823
2026-09-01	6.350	6.400	6.300	6.400	6.400	77,800
2026-08-31	6.250	6.350	6.250	6.350	6.350	133,500
2026-08-28	6.300	6.350	6.300	6.350	6.350	47,610
2026-08-27	6.350	6.400	6.300	6.300	6.300	72,700
2026-08-26	6.350	6.450	6.300	6.300	6.300	49,902
2026-08-25	6.400	6.400	6.250	6.300	6.300	169,500
2026-08-24	6.550	6.550	6.400	6.400	6.400	98,836
2026-08-21	6.500	6.600	6.450	6.550	6.550	26,600
2026-08-20	6.400	6.600	6.400	6.450	6.450	43,200
2026-08-19	6.500	6.650	6.400	6.450	6.450	301,210
2026-08-18	6.750	6.750	6.650	6.650	6.500	50,800
2026-08-17	6.700	6.750	6.650	6.700	6.549	64,700
2026-08-14	6.850	6.850	6.650	6.650	6.500	56,900
2026-08-13	6.750	6.850	6.700	6.750	6.598	67,322
2026-08-11	6.800	6.850	6.650	6.700	6.549	101,726
2026-08-10	6.950	7.000	6.700	6.850	6.696	193,015
2026-08-07	6.700	7.000	6.700	6.900	6.744	357,900
2026-08-06	6.700	7.000	6.650	6.750	6.598	30,640
2026-08-05	6.850	6.850	6.650	6.700	6.549	92,401
2026-08-04	6.850	7.000	6.750	6.850	6.696	112,810
2026-08-03	6.650	6.900	6.650	6.850	6.696	106,724
2026-07-31	6.600	6.650	6.500	6.650	6.500	261,904
2026-07-30	6.750	6.800	6.400	6.550	6.402	346,620
2026-07-27	6.900	6.900	6.700	6.750	6.598	103,420
2026-07-24	6.700	6.900	6.700	6.750	6.598	109,520
2026-07-23	6.800	6.900	6.750	6.800	6.647	114,731
2026-07-22	7.000	7.000	6.700	6.750	6.598	287,411
2026-07-21	7.050	7.050	6.900	6.950	6.793	103,510

Page 1 of 16 · 948 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.