Kijcharoen Engineering Electric PCL (BKK:KJL)
Thailand · Delayed Price · Currency is THB 6.35
-0.05 (-0.78%)
Nov 7, 2025, 4:39 PM ICT
BKK:KJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 8,300 |
| 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 | - | 70,625 |
| 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% | 53,100 |
| Oct 29, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | - | 35,429 |
| Oct 28, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | 26,706 |
| Oct 27, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 1,900 |
| Oct 24, 2025 | 6.45 | 6.45 | 6.40 | 6.45 | 6.45 | -0.77% | 42,626 |
| Oct 22, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 21,849 |
| Oct 21, 2025 | 6.45 | 6.50 | 6.40 | 6.40 | 6.40 | -0.78% | 27,525 |
| Oct 20, 2025 | 6.40 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 8,600 |
| Oct 17, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 0.78% | 21,995 |
| Oct 16, 2025 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | 0.78% | 11,900 |
| Oct 15, 2025 | 6.45 | 6.50 | 6.40 | 6.40 | 6.40 | -0.78% | 6,235 |
| Oct 14, 2025 | 6.60 | 6.60 | 6.35 | 6.45 | 6.45 | -0.77% | 98,200 |
| Oct 10, 2025 | 6.50 | 6.55 | 6.40 | 6.50 | 6.50 | 0.78% | 94,200 |
| Oct 9, 2025 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | 0.78% | 35,939 |
| Oct 8, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | 32,000 |
| Oct 7, 2025 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | - | 8,900 |
| Oct 6, 2025 | 6.40 | 6.50 | 6.40 | 6.45 | 6.45 | - | 2,350 |
| Oct 3, 2025 | 6.40 | 6.55 | 6.40 | 6.45 | 6.45 | 1.57% | 56,843 |
| Oct 2, 2025 | 6.35 | 6.55 | 6.35 | 6.35 | 6.35 | -0.78% | 78,000 |
| Oct 1, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | - | 11,100 |
| Sep 30, 2025 | 6.45 | 6.50 | 6.40 | 6.40 | 6.40 | -0.78% | 70,600 |
| Sep 29, 2025 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | - | 32,600 |
| Sep 26, 2025 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -0.77% | 49,038 |
| Sep 25, 2025 | 6.45 | 6.60 | 6.45 | 6.50 | 6.50 | 0.78% | 91,000 |
| Sep 24, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 1.57% | 36,366 |
| Sep 23, 2025 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -1.55% | 65,502 |
| Sep 22, 2025 | 6.45 | 6.55 | 6.45 | 6.45 | 6.45 | -0.77% | 21,510 |
| Sep 19, 2025 | 6.40 | 6.55 | 6.40 | 6.50 | 6.50 | 1.56% | 17,928 |
| Sep 18, 2025 | 6.35 | 6.50 | 6.35 | 6.40 | 6.40 | -1.54% | 47,333 |
| Sep 17, 2025 | 6.55 | 6.65 | 6.05 | 6.50 | 6.50 | -1.52% | 263,106 |
| Sep 16, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 28,612 |
| Sep 15, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | - | 7,801 |
| Sep 12, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 24,700 |
| Sep 11, 2025 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | 13,111 |
| Sep 10, 2025 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 15,500 |
| Sep 9, 2025 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | - | 12,101 |
| Sep 8, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 0.78% | 4,005 |
| Sep 5, 2025 | 6.45 | 6.55 | 6.45 | 6.45 | 6.45 | -0.77% | 75,400 |
| Sep 4, 2025 | 6.40 | 6.55 | 6.40 | 6.50 | 6.50 | - | 39,600 |
| Sep 3, 2025 | 6.35 | 6.50 | 6.30 | 6.50 | 6.50 | 3.17% | 107,405 |
| Sep 2, 2025 | 6.45 | 6.60 | 6.15 | 6.30 | 6.30 | -4.55% | 168,712 |
| Sep 1, 2025 | 6.60 | 6.65 | 6.55 | 6.60 | 6.60 | -0.75% | 15,301 |
| Aug 29, 2025 | 6.55 | 6.65 | 6.50 | 6.65 | 6.65 | 1.53% | 10,000 |
| Aug 28, 2025 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 23,500 |
| Aug 27, 2025 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | -1.49% | 13,903 |