KCE Electronics PCL (BKK:KCE)
Thailand · Delayed Price · Currency is THB 18.20
-1.30 (-6.67%)
Mar 2, 2026, 4:35 PM ICT
KCE Electronics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 18.80 | 19.30 | 18.20 | 18.20 | 18.20 | -6.67% | 25,171,637 |
| Feb 27, 2026 | 19.70 | 19.70 | 19.20 | 19.50 | 19.50 | -1.52% | 13,312,740 |
| Feb 26, 2026 | 20.20 | 20.20 | 19.70 | 19.80 | 19.80 | -0.50% | 6,549,448 |
| Feb 25, 2026 | 20.00 | 20.30 | 19.80 | 19.90 | 19.90 | - | 15,002,520 |
| Feb 24, 2026 | 19.70 | 19.90 | 19.40 | 19.90 | 19.90 | 0.51% | 10,907,730 |
| Feb 23, 2026 | 20.90 | 20.90 | 19.40 | 19.80 | 19.80 | -1.49% | 40,294,800 |
| Feb 20, 2026 | 20.50 | 20.70 | 19.90 | 20.10 | 20.10 | -2.43% | 26,306,070 |
| Feb 19, 2026 | 19.50 | 20.60 | 19.40 | 20.60 | 20.60 | 6.74% | 52,358,350 |
| Feb 18, 2026 | 19.30 | 19.50 | 19.10 | 19.30 | 19.30 | -0.52% | 20,547,390 |
| Feb 17, 2026 | 18.80 | 19.40 | 18.60 | 19.40 | 19.40 | 3.19% | 19,345,110 |
| Feb 16, 2026 | 19.20 | 19.30 | 18.70 | 18.80 | 18.80 | -0.53% | 14,690,900 |
| Feb 13, 2026 | 19.00 | 19.00 | 18.70 | 18.90 | 18.90 | -0.53% | 16,491,230 |
| Feb 12, 2026 | 18.80 | 19.20 | 18.50 | 19.00 | 19.00 | 1.06% | 27,289,070 |
| Feb 11, 2026 | 18.90 | 19.20 | 18.70 | 18.80 | 18.80 | -7.39% | 33,897,340 |
| Feb 10, 2026 | 19.80 | 20.30 | 19.80 | 20.30 | 20.30 | 3.57% | 14,636,530 |
| Feb 9, 2026 | 19.20 | 19.70 | 19.10 | 19.60 | 19.60 | 3.70% | 13,613,460 |
| Feb 6, 2026 | 18.70 | 19.00 | 18.60 | 18.90 | 18.90 | - | 6,692,174 |
| Feb 5, 2026 | 18.50 | 19.10 | 18.50 | 18.90 | 18.90 | 1.61% | 10,675,050 |
| Feb 4, 2026 | 18.70 | 18.70 | 18.30 | 18.60 | 18.60 | -0.53% | 8,789,408 |
| Feb 3, 2026 | 18.50 | 19.00 | 18.50 | 18.70 | 18.70 | 2.19% | 10,917,560 |
| Feb 2, 2026 | 19.10 | 19.20 | 18.30 | 18.30 | 18.30 | -2.66% | 15,055,920 |
| Jan 30, 2026 | 18.60 | 18.90 | 18.60 | 18.80 | 18.80 | - | 5,299,938 |
| Jan 29, 2026 | 18.90 | 19.00 | 18.50 | 18.80 | 18.80 | -1.57% | 9,118,181 |
| Jan 28, 2026 | 18.80 | 19.30 | 18.80 | 19.10 | 19.10 | 1.60% | 19,703,395 |
| Jan 27, 2026 | 18.30 | 18.80 | 18.20 | 18.80 | 18.80 | 3.87% | 8,420,233 |
| Jan 26, 2026 | 18.20 | 18.50 | 18.10 | 18.10 | 18.10 | -1.63% | 6,467,954 |
| Jan 23, 2026 | 18.60 | 19.00 | 18.30 | 18.40 | 18.40 | -1.08% | 11,144,390 |
| Jan 22, 2026 | 18.80 | 19.30 | 18.60 | 18.60 | 18.60 | - | 29,323,170 |
| Jan 21, 2026 | 18.30 | 18.60 | 18.10 | 18.60 | 18.60 | 0.54% | 12,085,640 |
| Jan 20, 2026 | 18.60 | 18.70 | 18.40 | 18.50 | 18.50 | -0.54% | 9,875,265 |
| Jan 19, 2026 | 18.10 | 18.70 | 18.00 | 18.60 | 18.60 | 2.20% | 9,986,174 |
| Jan 16, 2026 | 18.40 | 18.40 | 18.00 | 18.20 | 18.20 | -0.55% | 9,177,741 |
| Jan 15, 2026 | 17.20 | 18.30 | 17.00 | 18.30 | 18.30 | 5.78% | 11,535,970 |
| Jan 14, 2026 | 17.20 | 17.50 | 17.00 | 17.30 | 17.30 | 1.17% | 7,380,670 |
| Jan 13, 2026 | 17.60 | 17.70 | 17.00 | 17.10 | 17.10 | -1.72% | 9,574,328 |
| Jan 12, 2026 | 17.90 | 17.90 | 17.30 | 17.40 | 17.40 | -1.69% | 7,667,536 |
| Jan 9, 2026 | 18.10 | 18.30 | 17.50 | 17.70 | 17.70 | -1.67% | 9,442,462 |
| Jan 8, 2026 | 18.40 | 18.50 | 18.00 | 18.00 | 18.00 | -3.23% | 12,730,870 |
| Jan 7, 2026 | 18.10 | 18.60 | 18.10 | 18.60 | 18.60 | 2.76% | 13,996,700 |
| Jan 6, 2026 | 18.20 | 18.40 | 17.90 | 18.10 | 18.10 | -1.09% | 13,414,340 |
| Jan 5, 2026 | 18.60 | 18.70 | 18.30 | 18.30 | 18.30 | 0.55% | 10,263,990 |
| Dec 30, 2025 | 18.70 | 18.70 | 18.10 | 18.20 | 18.20 | -2.67% | 12,727,960 |
| Dec 29, 2025 | 18.80 | 19.00 | 18.60 | 18.70 | 18.70 | 0.54% | 9,932,006 |
| Dec 26, 2025 | 18.70 | 18.90 | 18.40 | 18.60 | 18.60 | 1.09% | 12,087,440 |
| Dec 25, 2025 | 20.90 | 20.90 | 18.20 | 18.40 | 18.40 | -11.54% | 50,140,940 |
| Dec 24, 2025 | 20.90 | 20.90 | 20.40 | 20.80 | 20.80 | -0.48% | 10,708,980 |
| Dec 23, 2025 | 21.20 | 21.40 | 20.80 | 20.90 | 20.90 | -2.34% | 10,080,780 |
| Dec 22, 2025 | 21.20 | 21.80 | 21.20 | 21.40 | 21.40 | 1.90% | 8,592,455 |
| Dec 19, 2025 | 20.70 | 21.10 | 20.60 | 21.00 | 21.00 | 2.44% | 8,070,742 |
| Dec 18, 2025 | 20.50 | 20.70 | 20.10 | 20.50 | 20.50 | -0.49% | 7,635,012 |