KCE Electronics PCL (BKK:KCE)
Thailand · Delayed Price · Currency is THB 58.50
+0.75 (1.30%)
Sep 2, 2026, 4:37 PM ICT
KCE Electronics PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 57.75 | 59.75 | 57.50 | 58.50 | 58.50 | 1.30% | 22,587,970 |
| Sep 1, 2026 | 60.75 | 60.75 | 57.25 | 57.75 | 57.75 | -4.55% | 35,934,396 |
| Aug 31, 2026 | 56.75 | 60.50 | 56.75 | 60.50 | 60.50 | 6.14% | 42,572,400 |
| Aug 28, 2026 | 56.50 | 58.50 | 56.25 | 57.00 | 57.00 | 0.44% | 25,245,065 |
| Aug 27, 2026 | 55.25 | 57.00 | 55.25 | 56.75 | 56.75 | 4.13% | 24,656,802 |
| Aug 26, 2026 | 55.50 | 55.75 | 54.25 | 54.50 | 54.50 | -1.36% | 20,001,551 |
| Aug 25, 2026 | 54.75 | 55.50 | 54.00 | 55.25 | 55.25 | 0.91% | 14,403,800 |
| Aug 24, 2026 | 54.25 | 55.50 | 53.75 | 54.75 | 54.75 | 0.18% | 13,516,323 |
| Aug 21, 2026 | 55.75 | 55.75 | 54.00 | 55.25 | 54.65 | - | 22,097,353 |
| Aug 20, 2026 | 57.00 | 57.00 | 54.00 | 55.25 | 54.65 | -0.45% | 32,740,441 |
| Aug 19, 2026 | 53.50 | 55.75 | 53.25 | 55.50 | 54.90 | 3.26% | 26,191,347 |
| Aug 18, 2026 | 53.00 | 54.75 | 51.75 | 53.75 | 53.17 | 1.90% | 38,701,684 |
| Aug 17, 2026 | 52.50 | 53.50 | 52.00 | 52.75 | 52.18 | 1.93% | 34,874,649 |
| Aug 14, 2026 | 49.25 | 52.50 | 49.00 | 51.75 | 51.19 | 8.38% | 48,109,283 |
| Aug 13, 2026 | 46.00 | 48.50 | 45.75 | 47.75 | 47.23 | 7.30% | 58,358,193 |
| Aug 11, 2026 | 43.75 | 45.75 | 43.50 | 44.50 | 44.02 | 1.71% | 23,874,284 |
| Aug 10, 2026 | 44.25 | 44.50 | 43.25 | 43.75 | 43.27 | 1.16% | 13,025,117 |
| Aug 7, 2026 | 42.75 | 43.75 | 42.50 | 43.25 | 42.78 | 0.58% | 15,829,615 |
| Aug 6, 2026 | 44.50 | 44.50 | 42.75 | 43.00 | 42.53 | -3.91% | 24,800,799 |
| Aug 5, 2026 | 44.25 | 45.50 | 44.25 | 44.75 | 44.26 | 4.07% | 33,193,460 |
| Aug 4, 2026 | 44.75 | 45.00 | 42.75 | 43.00 | 42.53 | -3.37% | 22,385,096 |
| Aug 3, 2026 | 42.25 | 44.50 | 41.75 | 44.50 | 44.02 | 5.95% | 32,535,466 |
| Jul 31, 2026 | 39.75 | 43.00 | 39.25 | 42.00 | 41.54 | 11.26% | 48,816,670 |
| Jul 30, 2026 | 41.00 | 41.00 | 37.00 | 37.75 | 37.34 | -9.04% | 41,615,420 |
| Jul 27, 2026 | 41.50 | 42.00 | 41.00 | 41.50 | 41.05 | -1.19% | 10,481,207 |
| Jul 24, 2026 | 41.50 | 42.00 | 41.00 | 42.00 | 41.54 | 0.60% | 10,985,365 |
| Jul 23, 2026 | 42.25 | 42.25 | 41.50 | 41.75 | 41.30 | - | 16,168,782 |
| Jul 22, 2026 | 42.25 | 42.50 | 40.75 | 41.75 | 41.30 | 0.60% | 31,284,185 |
| Jul 21, 2026 | 42.00 | 42.25 | 41.50 | 41.50 | 41.05 | 0.61% | 22,729,177 |
| Jul 20, 2026 | 40.25 | 41.75 | 39.50 | 41.25 | 40.80 | - | 30,447,021 |
| Jul 17, 2026 | 43.25 | 43.50 | 40.25 | 41.25 | 40.80 | -6.78% | 41,268,497 |
| Jul 16, 2026 | 44.75 | 45.25 | 43.25 | 44.25 | 43.77 | -2.21% | 17,535,542 |
| Jul 15, 2026 | 45.50 | 46.00 | 44.50 | 45.25 | 44.76 | 0.56% | 22,728,990 |
| Jul 14, 2026 | 42.25 | 45.00 | 42.25 | 45.00 | 44.51 | 1.69% | 34,299,398 |
| Jul 13, 2026 | 42.25 | 44.75 | 41.75 | 44.25 | 43.77 | 4.12% | 29,851,297 |
| Jul 10, 2026 | 41.00 | 42.50 | 40.75 | 42.50 | 42.04 | 4.29% | 27,257,390 |
| Jul 9, 2026 | 38.00 | 40.75 | 37.75 | 40.75 | 40.31 | 10.88% | 29,631,049 |
| Jul 8, 2026 | 39.00 | 39.50 | 36.25 | 36.75 | 36.35 | -6.37% | 25,531,355 |
| Jul 7, 2026 | 39.75 | 39.75 | 38.50 | 39.25 | 38.82 | -1.87% | 14,371,141 |
| Jul 6, 2026 | 39.50 | 40.25 | 39.25 | 40.00 | 39.57 | 2.56% | 16,098,129 |
| Jul 3, 2026 | 39.75 | 40.00 | 38.75 | 39.00 | 38.58 | -1.27% | 17,136,073 |
| Jul 2, 2026 | 40.50 | 40.50 | 39.00 | 39.50 | 39.07 | -3.07% | 23,004,955 |
| Jul 1, 2026 | 41.75 | 42.25 | 40.50 | 40.75 | 40.31 | -2.40% | 17,262,825 |
| Jun 30, 2026 | 39.00 | 41.75 | 39.00 | 41.75 | 41.30 | 7.74% | 43,606,006 |
| Jun 29, 2026 | 38.25 | 39.00 | 38.00 | 38.75 | 38.33 | 1.31% | 13,628,319 |
| Jun 26, 2026 | 38.25 | 38.75 | 37.75 | 38.25 | 37.83 | -3.77% | 13,085,287 |
| Jun 25, 2026 | 39.00 | 39.75 | 38.50 | 39.75 | 39.32 | 3.92% | 20,990,219 |
| Jun 24, 2026 | 38.00 | 38.25 | 37.00 | 38.25 | 37.83 | 2.68% | 18,961,053 |
| Jun 23, 2026 | 40.00 | 40.00 | 36.75 | 37.25 | 36.85 | -8.02% | 37,777,136 |
| Jun 22, 2026 | 40.00 | 40.75 | 39.25 | 40.50 | 40.06 | 4.52% | 37,110,958 |