KCE Electronics PCL (BKK:KCE)
Thailand · Delayed Price · Currency is THB 26.00
+0.50 (1.96%)
Sep 12, 2025, 4:36 PM ICT
KCE Electronics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 21.60 | 21.70 | 20.90 | 20.90 | 20.43 | -4.13% | 15,992,840 |
| Jul 21, 2025 | 21.70 | 21.90 | 21.40 | 21.80 | 21.31 | 1.40% | 10,637,110 |
| Jul 18, 2025 | 21.90 | 22.40 | 21.50 | 21.50 | 21.01 | -1.38% | 20,204,132 |
| Jul 17, 2025 | 21.30 | 22.20 | 21.30 | 21.80 | 21.31 | 2.83% | 25,052,148 |
| Jul 16, 2025 | 21.10 | 21.80 | 20.80 | 21.20 | 20.72 | -0.47% | 20,898,490 |
| Jul 15, 2025 | 21.00 | 21.50 | 20.80 | 21.30 | 20.82 | 2.90% | 18,421,017 |
| Jul 14, 2025 | 20.20 | 20.90 | 20.00 | 20.70 | 20.23 | 2.48% | 16,179,914 |
| Jul 11, 2025 | 20.20 | 20.30 | 19.70 | 20.20 | 19.74 | 1.51% | 11,815,578 |
| Jul 9, 2025 | 20.70 | 21.00 | 19.70 | 19.90 | 19.45 | -5.24% | 24,468,730 |
| Jul 8, 2025 | 20.30 | 21.40 | 20.10 | 21.00 | 20.52 | - | 37,444,395 |
| Jul 7, 2025 | 21.30 | 21.40 | 20.40 | 21.00 | 20.52 | -3.23% | 28,349,690 |
| Jul 4, 2025 | 21.70 | 22.10 | 21.20 | 21.70 | 21.21 | - | 31,390,290 |
| Jul 3, 2025 | 20.20 | 21.90 | 20.20 | 21.70 | 21.21 | 7.43% | 33,054,957 |
| Jul 2, 2025 | 18.70 | 20.30 | 18.60 | 20.20 | 19.74 | 8.02% | 36,377,515 |
| Jul 1, 2025 | 18.50 | 18.80 | 18.20 | 18.70 | 18.28 | 2.75% | 17,499,209 |