KCE Electronics PCL (BKK:KCE)
Thailand · Delayed Price · Currency is THB 23.00
-0.30 (-1.29%)
Oct 3, 2025, 4:35 PM ICT
KCE Electronics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 26.00 | 26.50 | 25.25 | 26.00 | 25.41 | -0.95% | 8,475,806 |
| Aug 14, 2025 | 25.00 | 27.00 | 24.40 | 26.25 | 25.66 | 1.94% | 32,985,996 |
| Aug 13, 2025 | 24.60 | 26.00 | 24.60 | 25.75 | 25.17 | 6.40% | 21,596,459 |
| Aug 8, 2025 | 24.10 | 24.60 | 24.10 | 24.20 | 23.65 | 0.83% | 8,273,127 |
| Aug 7, 2025 | 24.60 | 24.70 | 23.90 | 24.00 | 23.46 | -2.83% | 17,022,990 |
| Aug 6, 2025 | 24.80 | 25.25 | 24.20 | 24.70 | 24.14 | 0.82% | 18,631,590 |
| Aug 5, 2025 | 23.90 | 24.70 | 23.60 | 24.50 | 23.95 | 3.81% | 16,607,865 |
| Aug 4, 2025 | 23.90 | 24.30 | 23.30 | 23.60 | 23.07 | -2.48% | 17,071,740 |
| Aug 1, 2025 | 26.00 | 26.25 | 24.20 | 24.20 | 23.65 | -2.42% | 26,552,284 |
| Jul 31, 2025 | 25.50 | 25.75 | 24.80 | 24.80 | 24.24 | -3.69% | 20,238,101 |
| Jul 30, 2025 | 24.20 | 25.75 | 23.70 | 25.75 | 25.17 | 6.85% | 34,729,218 |
| Jul 29, 2025 | 22.80 | 24.30 | 22.30 | 24.10 | 23.55 | 7.11% | 37,683,602 |
| Jul 25, 2025 | 21.90 | 22.80 | 21.90 | 22.50 | 21.99 | 2.74% | 21,723,602 |
| Jul 24, 2025 | 22.30 | 22.90 | 21.90 | 21.90 | 21.40 | - | 27,815,707 |
| Jul 23, 2025 | 21.20 | 22.00 | 21.20 | 21.90 | 21.40 | 4.78% | 18,291,721 |