KCE Electronics PCL (BKK:KCE)
Thailand · Delayed Price · Currency is THB 31.25
+1.00 (3.31%)
Apr 30, 2026, 4:36 PM ICT
KCE Electronics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 30.25 | 31.50 | 30.00 | 31.25 | 31.25 | 3.31% | 17,441,210 |
| Apr 29, 2026 | 30.00 | 30.50 | 29.50 | 30.25 | 30.25 | 0.83% | 14,422,830 |
| Apr 28, 2026 | 32.25 | 32.25 | 30.00 | 30.00 | 30.00 | -4.76% | 32,892,740 |
| Apr 27, 2026 | 29.75 | 31.75 | 29.50 | 31.50 | 31.50 | 7.69% | 45,901,000 |
| Apr 24, 2026 | 29.50 | 30.00 | 28.75 | 29.25 | 29.25 | -0.85% | 30,362,660 |
| Apr 23, 2026 | 30.50 | 30.50 | 29.00 | 29.50 | 29.50 | -1.67% | 22,863,320 |
| Apr 22, 2026 | 28.50 | 30.25 | 28.00 | 30.00 | 30.00 | 4.35% | 30,986,370 |
| Apr 21, 2026 | 29.25 | 30.50 | 28.25 | 28.75 | 28.75 | - | 40,802,170 |
| Apr 20, 2026 | 28.00 | 29.25 | 27.25 | 28.75 | 28.75 | 1.77% | 22,318,140 |
| Apr 17, 2026 | 26.75 | 28.25 | 26.75 | 28.25 | 28.25 | 5.61% | 34,932,760 |
| Apr 16, 2026 | 26.75 | 27.00 | 26.00 | 26.75 | 26.75 | 3.88% | 31,077,325 |
| Apr 10, 2026 | 24.40 | 26.00 | 24.40 | 25.75 | 25.75 | 9.57% | 70,179,560 |
| Apr 9, 2026 | 22.40 | 23.80 | 22.40 | 23.50 | 23.50 | 3.98% | 75,473,800 |
| Apr 8, 2026 | 22.60 | 22.80 | 22.20 | 22.60 | 22.60 | 2.73% | 19,708,490 |
| Apr 7, 2026 | 21.50 | 22.20 | 21.40 | 22.00 | 22.00 | 2.80% | 17,260,730 |
| Apr 3, 2026 | 21.90 | 22.00 | 21.20 | 21.40 | 21.40 | -1.38% | 15,269,912 |
| Apr 2, 2026 | 22.20 | 22.40 | 21.70 | 21.70 | 21.70 | -2.69% | 23,661,050 |
| Apr 1, 2026 | 23.20 | 23.20 | 22.10 | 22.30 | 22.30 | -1.76% | 37,862,290 |
| Mar 31, 2026 | 22.70 | 22.90 | 22.10 | 22.70 | 22.70 | - | 27,842,200 |
| Mar 30, 2026 | 21.90 | 22.80 | 21.70 | 22.70 | 22.70 | 1.79% | 18,810,660 |
| Mar 27, 2026 | 22.70 | 22.80 | 22.10 | 22.30 | 22.30 | -0.89% | 18,798,600 |
| Mar 26, 2026 | 22.80 | 23.10 | 22.50 | 22.50 | 22.50 | -2.60% | 37,896,200 |
| Mar 25, 2026 | 20.80 | 23.40 | 20.70 | 23.10 | 23.10 | 12.68% | 70,373,260 |
| Mar 24, 2026 | 21.70 | 21.70 | 20.40 | 20.50 | 20.50 | -3.30% | 33,435,060 |
| Mar 23, 2026 | 21.60 | 22.10 | 21.20 | 21.20 | 21.20 | -6.19% | 31,346,670 |
| Mar 20, 2026 | 23.20 | 23.20 | 22.10 | 22.60 | 22.00 | -0.44% | 50,335,200 |
| Mar 19, 2026 | 23.80 | 24.20 | 22.70 | 22.70 | 22.10 | -6.20% | 54,173,700 |
| Mar 18, 2026 | 23.50 | 24.20 | 23.20 | 24.20 | 23.56 | 5.22% | 54,647,940 |
| Mar 17, 2026 | 22.50 | 23.70 | 22.30 | 23.00 | 22.39 | 5.99% | 77,204,820 |
| Mar 16, 2026 | 20.10 | 21.70 | 19.90 | 21.70 | 21.12 | 9.05% | 54,500,920 |
| Mar 13, 2026 | 20.20 | 20.50 | 19.90 | 19.90 | 19.37 | -1.97% | 19,975,980 |
| Mar 12, 2026 | 19.60 | 20.70 | 19.60 | 20.30 | 19.76 | 3.57% | 51,160,100 |
| Mar 11, 2026 | 19.70 | 20.30 | 19.60 | 19.60 | 19.08 | 0.51% | 40,389,200 |
| Mar 10, 2026 | 19.20 | 20.10 | 18.80 | 19.50 | 18.98 | 4.84% | 43,948,640 |
| Mar 9, 2026 | 17.30 | 18.80 | 17.20 | 18.60 | 18.11 | 0.54% | 27,130,780 |
| Mar 6, 2026 | 17.60 | 18.70 | 17.40 | 18.50 | 18.01 | 4.52% | 29,222,420 |
| Mar 5, 2026 | 17.10 | 17.70 | 16.70 | 17.70 | 17.23 | 7.27% | 19,659,040 |
| Mar 4, 2026 | 17.40 | 17.50 | 16.00 | 16.50 | 16.06 | -9.34% | 20,369,070 |
| Mar 2, 2026 | 18.80 | 19.30 | 18.20 | 18.20 | 17.72 | -6.67% | 25,171,630 |
| Feb 27, 2026 | 19.70 | 19.70 | 19.20 | 19.50 | 18.98 | -1.52% | 13,312,740 |
| Feb 26, 2026 | 20.20 | 20.20 | 19.70 | 19.80 | 19.27 | -0.50% | 6,549,448 |
| Feb 25, 2026 | 20.00 | 20.30 | 19.80 | 19.90 | 19.37 | - | 15,002,520 |
| Feb 24, 2026 | 19.70 | 19.90 | 19.40 | 19.90 | 19.37 | 0.51% | 10,907,730 |
| Feb 23, 2026 | 20.90 | 20.90 | 19.40 | 19.80 | 19.27 | -1.49% | 40,294,800 |
| Feb 20, 2026 | 20.50 | 20.70 | 19.90 | 20.10 | 19.57 | -2.43% | 26,306,070 |
| Feb 19, 2026 | 19.50 | 20.60 | 19.40 | 20.60 | 20.05 | 6.74% | 52,358,350 |
| Feb 18, 2026 | 19.30 | 19.50 | 19.10 | 19.30 | 18.79 | -0.52% | 20,547,390 |
| Feb 17, 2026 | 18.80 | 19.40 | 18.60 | 19.40 | 18.88 | 3.19% | 19,345,110 |
| Feb 16, 2026 | 19.20 | 19.30 | 18.70 | 18.80 | 18.30 | -0.53% | 14,690,900 |
| Feb 13, 2026 | 19.00 | 19.00 | 18.70 | 18.90 | 18.40 | -0.53% | 16,491,230 |