Kijcharoen Engineering Electric PCL (BKK:KJL)
Thailand · Delayed Price · Currency is THB 6.00
-0.05 (-0.83%)
Jan 9, 2026, 4:37 PM ICT
BKK:KJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 26,000 |
| Jan 8, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 17,402 |
| Jan 7, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | - | 104,800 |
| Jan 6, 2026 | 6.10 | 6.15 | 5.95 | 6.10 | 6.10 | - | 29,900 |
| Jan 5, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 100,500 |
| Dec 30, 2025 | 6.15 | 6.20 | 6.05 | 6.15 | 6.15 | - | 69,902 |
| Dec 29, 2025 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | - | 48,901 |
| Dec 26, 2025 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | - | 110,200 |
| Dec 25, 2025 | 6.15 | 6.25 | 6.15 | 6.15 | 6.15 | - | 14,500 |
| Dec 24, 2025 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | - | 43,600 |
| Dec 23, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 58,187 |
| Dec 22, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 6,100 |
| Dec 19, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | -0.80% | 34,402 |
| Dec 18, 2025 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 0.81% | 300 |
| Dec 17, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | 32,600 |
| Dec 16, 2025 | 6.25 | 6.25 | 6.15 | 6.20 | 6.20 | -0.80% | 53,700 |
| Dec 15, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 3,600 |
| Dec 12, 2025 | 6.15 | 6.30 | 6.15 | 6.20 | 6.20 | -1.59% | 4,863 |
| Dec 11, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 1.61% | 3,200 |
| Dec 9, 2025 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | 6,800 |
| Dec 8, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 0.81% | 206 |
| Dec 4, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 15,014 |
| Dec 3, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | 4,408 |
| Dec 2, 2025 | 6.15 | 6.25 | 6.15 | 6.20 | 6.20 | - | 9,010 |
| Dec 1, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 4,600 |
| Nov 28, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 1.63% | 14,501 |
| Nov 27, 2025 | 6.10 | 6.25 | 6.10 | 6.15 | 6.15 | -0.81% | 3,900 |
| Nov 26, 2025 | 6.25 | 6.30 | 6.20 | 6.20 | 6.20 | 1.64% | 8,800 |
| Nov 25, 2025 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | 124,385 |
| Nov 24, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 9,111 |
| Nov 21, 2025 | 6.30 | 6.30 | 6.10 | 6.20 | 6.20 | -0.80% | 218,600 |
| Nov 20, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | - | 30,200 |
| Nov 19, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 3,909 |
| Nov 18, 2025 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | -0.79% | 19,001 |
| Nov 17, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | - | 65,100 |
| Nov 14, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 0.79% | 3,400 |
| Nov 13, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -0.79% | 13,200 |
| Nov 12, 2025 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | - | 79,600 |
| Nov 11, 2025 | 6.40 | 6.40 | 6.30 | 6.35 | 6.35 | -0.78% | 67,400 |
| Nov 10, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | 36,900 |
| Nov 7, 2025 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | -0.78% | 24,600 |
| Nov 6, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | - | 11,101 |
| Nov 5, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | - | 7,900 |
| Nov 4, 2025 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | - | 33,400 |
| Nov 3, 2025 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | - | 65,025 |
| Oct 31, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | 6,580 |
| Oct 30, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 0.78% | 52,600 |
| Oct 29, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | - | 34,429 |
| Oct 28, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | 26,306 |
| Oct 27, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 1,800 |