Kijcharoen Engineering Electric PCL (BKK:KJL)
Thailand · Delayed Price · Currency is THB 5.80
-0.15 (-2.52%)
Mar 2, 2026, 4:35 PM ICT
BKK:KJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.05 | 6.15 | 5.95 | 5.95 | 5.95 | - | 246,810 |
| Feb 26, 2026 | 5.95 | 6.05 | 5.95 | 5.95 | 5.95 | -0.83% | 145,602 |
| Feb 25, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | - | 95,710 |
| Feb 24, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 86,116 |
| Feb 23, 2026 | 5.95 | 6.05 | 5.80 | 6.00 | 6.00 | -4.76% | 822,015 |
| Feb 20, 2026 | 6.30 | 6.35 | 6.20 | 6.30 | 6.30 | -0.79% | 130,401 |
| Feb 19, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | - | 119,320 |
| Feb 18, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 1.60% | 57,300 |
| Feb 17, 2026 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | 0.81% | 84,400 |
| Feb 16, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 23,300 |
| Feb 13, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -1.60% | 153,000 |
| Feb 12, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | 2.46% | 64,800 |
| Feb 11, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 33,500 |
| Feb 10, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 1.65% | 159,598 |
| Feb 9, 2026 | 6.05 | 6.05 | 5.90 | 6.05 | 6.05 | 1.68% | 46,500 |
| Feb 6, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 0.85% | 46,603 |
| Feb 5, 2026 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 50,800 |
| Feb 4, 2026 | 5.95 | 6.00 | 5.85 | 6.00 | 6.00 | 0.84% | 47,400 |
| Feb 3, 2026 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -1.65% | 94,211 |
| Feb 2, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | - | 63,000 |
| Jan 30, 2026 | 6.20 | 6.20 | 5.95 | 6.05 | 6.05 | -2.42% | 195,800 |
| Jan 29, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | - | 75,031 |
| Jan 28, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | -0.80% | 23,800 |
| Jan 27, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 4.17% | 43,500 |
| Jan 26, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 2,701 |
| Jan 23, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 23,300 |
| Jan 22, 2026 | 5.95 | 6.10 | 5.95 | 6.00 | 6.00 | 0.84% | 30,700 |
| Jan 21, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 88,601 |
| Jan 20, 2026 | 5.90 | 6.05 | 5.90 | 6.00 | 6.00 | 2.56% | 6,800 |
| Jan 19, 2026 | 5.95 | 6.05 | 5.85 | 5.85 | 5.85 | -1.68% | 75,500 |
| Jan 16, 2026 | 5.75 | 6.00 | 5.75 | 5.95 | 5.95 | 3.48% | 130,800 |
| Jan 15, 2026 | 5.85 | 6.00 | 5.75 | 5.75 | 5.75 | -1.71% | 151,511 |
| Jan 14, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 11,600 |
| Jan 13, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | -0.84% | 82,500 |
| Jan 12, 2026 | 6.00 | 6.20 | 5.95 | 5.95 | 5.95 | -0.83% | 71,401 |
| 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 |