KCE Electronics PCL (BKK:KCE)
Thailand · Delayed Price · Currency is THB 25.50
-0.25 (-0.97%)
Oct 29, 2025, 4:29 PM ICT
KCE Electronics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 26.75 | 26.75 | 25.75 | 25.75 | 25.75 | -1.90% | 8,851,774 |
| Oct 27, 2025 | 26.25 | 27.25 | 26.00 | 26.25 | 26.25 | 1.94% | 20,779,856 |
| Oct 24, 2025 | 26.00 | 26.50 | 25.50 | 25.75 | 25.75 | - | 8,690,643 |
| Oct 22, 2025 | 25.50 | 26.25 | 25.00 | 25.75 | 25.75 | - | 9,536,925 |
| Oct 21, 2025 | 25.75 | 26.00 | 25.50 | 25.75 | 25.75 | 1.98% | 6,515,437 |
| Oct 20, 2025 | 26.00 | 26.00 | 25.25 | 25.25 | 25.25 | -0.98% | 5,202,293 |
| Oct 17, 2025 | 26.25 | 27.25 | 25.25 | 25.50 | 25.50 | -1.92% | 20,048,597 |
| Oct 16, 2025 | 26.25 | 27.00 | 25.75 | 26.00 | 26.00 | - | 17,011,925 |
| Oct 15, 2025 | 24.70 | 26.00 | 24.40 | 26.00 | 26.00 | 7.44% | 16,729,984 |
| Oct 14, 2025 | 25.50 | 25.50 | 24.20 | 24.20 | 24.20 | -4.16% | 12,775,325 |
| Oct 10, 2025 | 25.25 | 25.75 | 25.25 | 25.25 | 25.25 | -2.88% | 11,048,833 |
| Oct 9, 2025 | 25.25 | 26.50 | 25.25 | 26.00 | 26.00 | 4.00% | 25,382,731 |
| Oct 8, 2025 | 25.00 | 25.50 | 24.80 | 25.00 | 25.00 | -0.99% | 11,875,574 |
| Oct 7, 2025 | 23.40 | 25.50 | 23.40 | 25.25 | 25.25 | 9.78% | 32,840,850 |
| Oct 6, 2025 | 23.00 | 23.10 | 22.20 | 23.00 | 23.00 | - | 12,743,367 |
| Oct 3, 2025 | 23.40 | 23.70 | 22.90 | 23.00 | 23.00 | -1.29% | 17,541,262 |
| Oct 2, 2025 | 23.30 | 23.80 | 23.30 | 23.30 | 23.30 | 2.64% | 18,741,674 |
| Oct 1, 2025 | 23.00 | 23.30 | 22.50 | 22.70 | 22.70 | -0.44% | 11,915,120 |
| Sep 30, 2025 | 23.30 | 23.50 | 22.70 | 22.80 | 22.80 | -1.72% | 10,738,001 |
| Sep 29, 2025 | 23.50 | 23.60 | 22.70 | 23.20 | 23.20 | -0.43% | 15,768,350 |
| Sep 26, 2025 | 24.20 | 24.20 | 23.20 | 23.30 | 23.30 | -3.72% | 20,455,467 |
| Sep 25, 2025 | 24.50 | 24.50 | 24.10 | 24.20 | 24.20 | -0.82% | 14,637,741 |
| Sep 24, 2025 | 24.40 | 24.70 | 24.10 | 24.40 | 24.40 | - | 10,242,917 |
| Sep 23, 2025 | 24.80 | 25.50 | 24.30 | 24.40 | 24.40 | -0.81% | 15,073,684 |
| Sep 22, 2025 | 25.00 | 25.25 | 24.50 | 24.60 | 24.60 | -1.60% | 15,467,597 |
| Sep 19, 2025 | 25.25 | 25.75 | 25.00 | 25.00 | 25.00 | -0.99% | 8,430,438 |
| Sep 18, 2025 | 25.75 | 26.25 | 25.25 | 25.25 | 25.25 | -0.98% | 9,470,187 |
| Sep 17, 2025 | 25.75 | 26.25 | 25.50 | 25.50 | 25.50 | -0.97% | 5,040,272 |
| Sep 16, 2025 | 26.25 | 26.50 | 25.50 | 25.75 | 25.75 | -0.96% | 5,728,322 |
| Sep 15, 2025 | 26.00 | 26.25 | 25.75 | 26.00 | 26.00 | - | 3,335,263 |
| Sep 12, 2025 | 25.50 | 26.50 | 25.50 | 26.00 | 26.00 | 1.96% | 7,821,621 |
| Sep 11, 2025 | 25.50 | 26.25 | 25.50 | 25.50 | 25.50 | - | 6,888,833 |
| Sep 10, 2025 | 26.00 | 26.25 | 25.25 | 25.50 | 25.50 | -0.97% | 5,818,091 |
| Sep 9, 2025 | 25.50 | 26.50 | 25.25 | 25.75 | 25.75 | 0.98% | 9,230,450 |
| Sep 8, 2025 | 26.50 | 26.50 | 25.25 | 25.50 | 25.50 | -3.77% | 13,740,061 |
| Sep 5, 2025 | 26.25 | 26.75 | 25.75 | 26.50 | 26.50 | 1.92% | 8,390,130 |
| Sep 4, 2025 | 26.25 | 26.50 | 25.50 | 26.00 | 26.00 | - | 5,005,769 |
| Sep 3, 2025 | 26.25 | 26.50 | 25.75 | 26.00 | 26.00 | -0.95% | 4,822,618 |
| Sep 2, 2025 | 26.00 | 26.25 | 25.50 | 26.25 | 26.25 | 1.94% | 3,551,592 |
| Sep 1, 2025 | 26.00 | 26.00 | 25.25 | 25.75 | 25.75 | 0.98% | 4,591,451 |
| Aug 29, 2025 | 25.50 | 26.00 | 25.25 | 25.50 | 25.50 | -0.97% | 5,832,166 |
| Aug 28, 2025 | 26.00 | 26.00 | 25.25 | 25.75 | 25.75 | - | 5,740,720 |
| Aug 27, 2025 | 26.50 | 26.50 | 25.50 | 25.75 | 25.75 | -2.83% | 7,888,955 |
| Aug 26, 2025 | 25.75 | 27.00 | 25.75 | 26.50 | 26.50 | - | 7,984,520 |
| Aug 25, 2025 | 27.50 | 27.50 | 26.25 | 26.50 | 25.90 | -1.85% | 6,852,707 |
| Aug 22, 2025 | 28.00 | 28.25 | 26.25 | 27.00 | 26.39 | 0.93% | 20,568,323 |
| Aug 21, 2025 | 26.00 | 27.25 | 25.75 | 26.75 | 26.14 | 1.90% | 10,193,299 |
| Aug 20, 2025 | 26.25 | 26.75 | 25.50 | 26.25 | 25.66 | - | 9,598,314 |
| Aug 19, 2025 | 25.25 | 26.75 | 25.25 | 26.25 | 25.66 | 3.96% | 6,360,072 |
| Aug 18, 2025 | 26.50 | 26.50 | 25.25 | 25.25 | 24.68 | -2.88% | 6,596,253 |