KCE Electronics PCL (BKK:KCE)
Thailand flag Thailand · Delayed Price · Currency is THB
24.20
-0.60 (-2.42%)
Aug 1, 2025, 4:38 PM ICT

KCE Electronics PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202526.0026.2524.2024.2024.20-2.42%26,552,284
Jul 31, 202525.5025.7524.8024.8024.80-3.69%20,238,101
Jul 30, 202524.2025.7523.7025.7525.756.85%34,729,218
Jul 29, 202522.8024.3022.3024.1024.107.11%37,683,602
Jul 25, 202521.9022.8021.9022.5022.502.74%21,723,602
Jul 24, 202522.3022.9021.9021.9021.90-27,815,707
Jul 23, 202521.2022.0021.2021.9021.904.78%18,291,721
Jul 22, 202521.6021.7020.9020.9020.90-4.13%15,992,840
Jul 21, 202521.7021.9021.4021.8021.801.40%10,637,110
Jul 18, 202521.9022.4021.5021.5021.50-1.38%20,204,132
Jul 17, 202521.3022.2021.3021.8021.802.83%25,052,148
Jul 16, 202521.1021.8020.8021.2021.20-0.47%20,898,490
Jul 15, 202521.0021.5020.8021.3021.302.90%18,421,017
Jul 14, 202520.2020.9020.0020.7020.702.48%16,179,914
Jul 11, 202520.2020.3019.7020.2020.201.51%11,815,578
Jul 9, 202520.7021.0019.7019.9019.90-5.24%24,468,730
Jul 8, 202520.3021.4020.1021.0021.00-37,444,395
Jul 7, 202521.3021.4020.4021.0021.00-3.23%28,349,690
Jul 4, 202521.7022.1021.2021.7021.70-31,390,290
Jul 3, 202520.2021.9020.2021.7021.707.43%33,054,957
Jul 2, 202518.7020.3018.6020.2020.208.02%36,377,515
Jul 1, 202518.5018.8018.2018.7018.702.75%17,499,209
Jun 30, 202518.1018.3017.6018.2018.201.68%12,372,551
Jun 27, 202518.7018.8017.8017.9017.90-3.76%11,716,914
Jun 26, 202517.4019.0017.4018.6018.608.14%35,924,821
Jun 25, 202516.4017.4016.3017.2017.204.24%12,858,472
Jun 24, 202516.2016.5016.0016.5016.503.13%11,514,843
Jun 23, 202515.9016.4015.8016.0016.00-0.62%6,423,506
Jun 20, 202516.6016.8015.9016.1016.10-2.42%14,086,405
Jun 19, 202516.9017.1016.4016.5016.50-4.07%9,743,309
Jun 18, 202516.6017.4016.5017.2017.204.24%13,746,125
Jun 17, 202516.8016.8016.4016.5016.50-1.20%6,389,328
Jun 16, 202516.4016.9016.1016.7016.701.83%8,077,243
Jun 13, 202516.1016.4016.0016.4016.400.61%5,222,100
Jun 12, 202516.2016.7016.0016.3016.300.62%7,758,013
Jun 11, 202516.4016.5016.2016.2016.20-0.61%5,822,640
Jun 10, 202516.2016.7016.1016.3016.301.24%10,451,712
Jun 9, 202515.7016.2015.7016.1016.103.21%6,738,722
Jun 6, 202515.3015.6015.1015.6015.601.96%6,752,043
Jun 5, 202515.5015.7015.2015.3015.30-4,593,781
Jun 4, 202516.0016.0015.3015.3015.30-3.16%8,816,142
May 30, 202515.4016.0015.4015.8015.800.64%9,288,459
May 29, 202515.8016.2015.6015.7015.703.29%13,783,510
May 28, 202514.9015.7014.9015.2015.202.70%11,862,387
May 27, 202515.1015.1014.6014.8014.80-3.27%6,285,058
May 26, 202515.2015.3014.8015.3015.302.68%5,208,531
May 23, 202515.3015.5014.9014.9014.90-1.97%6,389,138
May 22, 202515.2015.4015.1015.2015.20-0.65%4,830,143
May 21, 202515.4015.8015.3015.3015.30-8,530,995
May 20, 202516.0016.1015.3015.3015.30-3.16%7,995,510