KCE Electronics PCL (BKK:KCE)
Thailand · Delayed Price · Currency is THB 18.50
-0.10 (-0.54%)
Jan 20, 2026, 4:36 PM ICT
KCE Electronics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 20.50 | 20.70 | 20.40 | 20.60 | 20.60 | 0.98% | 3,538,214 |
| Dec 16, 2025 | 20.70 | 20.80 | 20.40 | 20.40 | 20.40 | -2.39% | 2,674,429 |
| Dec 15, 2025 | 20.50 | 20.90 | 20.10 | 20.90 | 20.90 | 1.95% | 6,034,059 |
| Dec 12, 2025 | 20.90 | 21.20 | 20.40 | 20.50 | 20.50 | -1.91% | 8,955,597 |
| Dec 11, 2025 | 21.30 | 21.30 | 20.70 | 20.90 | 20.90 | -0.48% | 4,202,778 |
| Dec 9, 2025 | 21.10 | 21.40 | 20.80 | 21.00 | 21.00 | 0.48% | 5,303,767 |
| Dec 8, 2025 | 21.30 | 21.70 | 20.80 | 20.90 | 20.90 | -1.88% | 4,539,102 |
| Dec 4, 2025 | 21.70 | 21.70 | 21.20 | 21.30 | 21.30 | -1.84% | 3,624,869 |
| Dec 3, 2025 | 21.60 | 21.70 | 21.40 | 21.70 | 21.70 | 0.46% | 2,282,974 |
| Dec 2, 2025 | 21.70 | 21.90 | 21.20 | 21.60 | 21.60 | -1.37% | 5,919,057 |
| Dec 1, 2025 | 21.00 | 22.10 | 20.90 | 21.90 | 21.90 | 5.29% | 9,880,819 |
| Nov 28, 2025 | 21.10 | 21.30 | 20.80 | 20.80 | 20.80 | -0.95% | 4,167,423 |
| Nov 27, 2025 | 21.30 | 21.50 | 21.00 | 21.00 | 21.00 | -0.94% | 5,644,873 |
| Nov 26, 2025 | 21.50 | 21.60 | 21.10 | 21.20 | 21.20 | -0.47% | 7,216,128 |
| Nov 25, 2025 | 21.80 | 21.80 | 21.20 | 21.30 | 21.30 | -0.93% | 7,156,770 |
| Nov 24, 2025 | 21.40 | 21.60 | 21.10 | 21.50 | 21.50 | 1.42% | 6,538,454 |
| Nov 21, 2025 | 21.60 | 21.70 | 21.10 | 21.20 | 21.20 | -3.20% | 8,726,831 |
| Nov 20, 2025 | 22.00 | 22.30 | 21.80 | 21.90 | 21.90 | 2.34% | 13,535,420 |
| Nov 19, 2025 | 21.60 | 21.70 | 21.00 | 21.40 | 21.40 | -0.93% | 8,689,348 |
| Nov 18, 2025 | 21.70 | 22.00 | 21.50 | 21.60 | 21.60 | -1.82% | 7,537,755 |
| Nov 17, 2025 | 21.90 | 22.10 | 21.40 | 22.00 | 22.00 | - | 7,067,170 |
| Nov 14, 2025 | 21.80 | 22.50 | 21.70 | 22.00 | 22.00 | -1.35% | 9,052,864 |
| Nov 13, 2025 | 23.30 | 23.50 | 22.10 | 22.30 | 22.30 | -5.91% | 25,968,440 |
| Nov 12, 2025 | 24.30 | 24.80 | 23.40 | 23.70 | 23.70 | 0.42% | 32,953,930 |
| Nov 11, 2025 | 24.30 | 24.90 | 23.50 | 23.60 | 23.60 | -1.67% | 13,916,860 |
| Nov 10, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -2.44% | 16,678,510 |
| Nov 7, 2025 | 25.50 | 25.75 | 24.50 | 24.60 | 24.60 | -5.38% | 16,117,110 |
| Nov 6, 2025 | 25.75 | 26.00 | 25.50 | 26.00 | 26.00 | 2.97% | 8,493,797 |
| Nov 5, 2025 | 24.80 | 25.75 | 24.50 | 25.25 | 25.25 | -0.98% | 11,869,460 |
| Nov 4, 2025 | 25.75 | 26.50 | 25.25 | 25.50 | 25.50 | -1.92% | 12,483,370 |