KCE Electronics PCL (BKK:KCE)
Thailand · Delayed Price · Currency is THB 27.00
+0.25 (0.93%)
Aug 22, 2025, 4:39 PM ICT
KCE Electronics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 28.00 | 28.25 | 26.25 | 27.00 | 27.00 | 0.93% | 20,568,323 |
| Aug 21, 2025 | 26.00 | 27.25 | 25.75 | 26.75 | 26.75 | 1.90% | 10,193,299 |
| Aug 20, 2025 | 26.25 | 26.75 | 25.50 | 26.25 | 26.25 | - | 9,598,314 |
| Aug 19, 2025 | 25.25 | 26.75 | 25.25 | 26.25 | 26.25 | 3.96% | 6,360,072 |
| Aug 18, 2025 | 26.50 | 26.50 | 25.25 | 25.25 | 25.25 | -2.88% | 6,596,253 |
| Aug 15, 2025 | 26.00 | 26.50 | 25.25 | 26.00 | 26.00 | -0.95% | 8,475,806 |
| Aug 14, 2025 | 25.00 | 27.00 | 24.40 | 26.25 | 26.25 | 1.94% | 32,985,996 |
| Aug 13, 2025 | 24.60 | 26.00 | 24.60 | 25.75 | 25.75 | 6.40% | 21,596,459 |
| Aug 8, 2025 | 24.10 | 24.60 | 24.10 | 24.20 | 24.20 | 0.83% | 8,273,127 |
| Aug 7, 2025 | 24.60 | 24.70 | 23.90 | 24.00 | 24.00 | -2.83% | 17,022,990 |
| Aug 6, 2025 | 24.80 | 25.25 | 24.20 | 24.70 | 24.70 | 0.82% | 18,631,590 |
| Aug 5, 2025 | 23.90 | 24.70 | 23.60 | 24.50 | 24.50 | 3.81% | 16,607,865 |
| Aug 4, 2025 | 23.90 | 24.30 | 23.30 | 23.60 | 23.60 | -2.48% | 17,071,740 |
| Aug 1, 2025 | 26.00 | 26.25 | 24.20 | 24.20 | 24.20 | -2.42% | 26,552,284 |
| Jul 31, 2025 | 25.50 | 25.75 | 24.80 | 24.80 | 24.80 | -3.69% | 20,238,101 |
| Jul 30, 2025 | 24.20 | 25.75 | 23.70 | 25.75 | 25.75 | 6.85% | 34,729,218 |
| Jul 29, 2025 | 22.80 | 24.30 | 22.30 | 24.10 | 24.10 | 7.11% | 37,683,602 |
| Jul 25, 2025 | 21.90 | 22.80 | 21.90 | 22.50 | 22.50 | 2.74% | 21,723,602 |
| Jul 24, 2025 | 22.30 | 22.90 | 21.90 | 21.90 | 21.90 | - | 27,815,707 |
| Jul 23, 2025 | 21.20 | 22.00 | 21.20 | 21.90 | 21.90 | 4.78% | 18,291,721 |
| Jul 22, 2025 | 21.60 | 21.70 | 20.90 | 20.90 | 20.90 | -4.13% | 15,992,840 |
| Jul 21, 2025 | 21.70 | 21.90 | 21.40 | 21.80 | 21.80 | 1.40% | 10,637,110 |
| Jul 18, 2025 | 21.90 | 22.40 | 21.50 | 21.50 | 21.50 | -1.38% | 20,204,132 |
| Jul 17, 2025 | 21.30 | 22.20 | 21.30 | 21.80 | 21.80 | 2.83% | 25,052,148 |
| Jul 16, 2025 | 21.10 | 21.80 | 20.80 | 21.20 | 21.20 | -0.47% | 20,898,490 |
| Jul 15, 2025 | 21.00 | 21.50 | 20.80 | 21.30 | 21.30 | 2.90% | 18,421,017 |
| Jul 14, 2025 | 20.20 | 20.90 | 20.00 | 20.70 | 20.70 | 2.48% | 16,179,914 |
| Jul 11, 2025 | 20.20 | 20.30 | 19.70 | 20.20 | 20.20 | 1.51% | 11,815,578 |
| Jul 9, 2025 | 20.70 | 21.00 | 19.70 | 19.90 | 19.90 | -5.24% | 24,468,730 |
| Jul 8, 2025 | 20.30 | 21.40 | 20.10 | 21.00 | 21.00 | - | 37,444,395 |
| Jul 7, 2025 | 21.30 | 21.40 | 20.40 | 21.00 | 21.00 | -3.23% | 28,349,690 |
| Jul 4, 2025 | 21.70 | 22.10 | 21.20 | 21.70 | 21.70 | - | 31,390,290 |
| Jul 3, 2025 | 20.20 | 21.90 | 20.20 | 21.70 | 21.70 | 7.43% | 33,054,957 |
| Jul 2, 2025 | 18.70 | 20.30 | 18.60 | 20.20 | 20.20 | 8.02% | 36,377,515 |
| Jul 1, 2025 | 18.50 | 18.80 | 18.20 | 18.70 | 18.70 | 2.75% | 17,499,209 |
| Jun 30, 2025 | 18.10 | 18.30 | 17.60 | 18.20 | 18.20 | 1.68% | 12,372,551 |
| Jun 27, 2025 | 18.70 | 18.80 | 17.80 | 17.90 | 17.90 | -3.76% | 11,716,914 |
| Jun 26, 2025 | 17.40 | 19.00 | 17.40 | 18.60 | 18.60 | 8.14% | 35,924,821 |
| Jun 25, 2025 | 16.40 | 17.40 | 16.30 | 17.20 | 17.20 | 4.24% | 12,858,472 |
| Jun 24, 2025 | 16.20 | 16.50 | 16.00 | 16.50 | 16.50 | 3.13% | 11,514,843 |
| Jun 23, 2025 | 15.90 | 16.40 | 15.80 | 16.00 | 16.00 | -0.62% | 6,423,506 |
| Jun 20, 2025 | 16.60 | 16.80 | 15.90 | 16.10 | 16.10 | -2.42% | 14,086,405 |
| Jun 19, 2025 | 16.90 | 17.10 | 16.40 | 16.50 | 16.50 | -4.07% | 9,743,309 |
| Jun 18, 2025 | 16.60 | 17.40 | 16.50 | 17.20 | 17.20 | 4.24% | 13,746,125 |
| Jun 17, 2025 | 16.80 | 16.80 | 16.40 | 16.50 | 16.50 | -1.20% | 6,389,328 |
| Jun 16, 2025 | 16.40 | 16.90 | 16.10 | 16.70 | 16.70 | 1.83% | 8,077,243 |
| Jun 13, 2025 | 16.10 | 16.40 | 16.00 | 16.40 | 16.40 | 0.61% | 5,222,100 |
| Jun 12, 2025 | 16.20 | 16.70 | 16.00 | 16.30 | 16.30 | 0.62% | 7,758,013 |
| Jun 11, 2025 | 16.40 | 16.50 | 16.20 | 16.20 | 16.20 | -0.61% | 5,822,640 |
| Jun 10, 2025 | 16.20 | 16.70 | 16.10 | 16.30 | 16.30 | 1.24% | 10,451,712 |