Kijcharoen Engineering Electric PCL (BKK:KJL)
Thailand · Delayed Price · Currency is THB 6.40
-0.10 (-1.54%)
Sep 18, 2025, 4:25 PM ICT
BKK:KJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 6.70 | 6.70 | 6.65 | 6.70 | 6.70 | -2.19% | 13,602 |
| Aug 25, 2025 | 6.65 | 6.85 | 6.65 | 6.85 | 6.66 | 3.79% | 274,510 |
| Aug 22, 2025 | 6.75 | 6.75 | 6.55 | 6.60 | 6.42 | 0.76% | 37,009 |
| Aug 21, 2025 | 6.65 | 6.70 | 6.55 | 6.55 | 6.37 | -0.76% | 70,002 |
| Aug 20, 2025 | 6.60 | 6.60 | 6.55 | 6.60 | 6.42 | 0.76% | 17,007 |
| Aug 19, 2025 | 6.55 | 6.60 | 6.55 | 6.55 | 6.37 | - | 34,721 |
| Aug 18, 2025 | 6.50 | 6.60 | 6.50 | 6.55 | 6.37 | 0.77% | 31,700 |
| Aug 15, 2025 | 6.65 | 6.65 | 6.50 | 6.50 | 6.32 | -0.76% | 57,506 |
| Aug 14, 2025 | 6.60 | 6.65 | 6.55 | 6.55 | 6.37 | -0.76% | 64,404 |
| Aug 13, 2025 | 6.75 | 6.80 | 6.55 | 6.60 | 6.42 | 1.54% | 121,503 |
| Aug 8, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.32 | -0.76% | 5,106 |
| Aug 7, 2025 | 6.50 | 6.60 | 6.50 | 6.55 | 6.37 | 0.77% | 20,002 |
| Aug 6, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.32 | - | 37,801 |
| Aug 5, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.32 | - | 34,610 |
| Aug 4, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.32 | -0.76% | 11,713 |
| Aug 1, 2025 | 6.55 | 6.60 | 6.55 | 6.55 | 6.37 | 0.77% | 26,310 |
| Jul 31, 2025 | 6.50 | 6.55 | 6.45 | 6.50 | 6.32 | -0.76% | 6,300 |
| Jul 30, 2025 | 6.55 | 6.60 | 6.50 | 6.55 | 6.37 | 0.77% | 25,710 |
| Jul 29, 2025 | 6.50 | 6.55 | 6.50 | 6.50 | 6.32 | 0.78% | 27,711 |
| Jul 25, 2025 | 6.55 | 6.55 | 6.40 | 6.45 | 6.27 | -1.53% | 17,614 |
| Jul 24, 2025 | 6.50 | 6.60 | 6.50 | 6.55 | 6.37 | 0.77% | 50,300 |
| Jul 23, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.32 | - | 73,300 |
| Jul 22, 2025 | 6.60 | 6.60 | 6.45 | 6.50 | 6.32 | -1.52% | 49,600 |
| Jul 21, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | 6.42 | - | 26,351 |
| Jul 18, 2025 | 6.45 | 6.75 | 6.45 | 6.60 | 6.42 | 1.54% | 119,053 |
| Jul 17, 2025 | 6.40 | 6.50 | 6.35 | 6.50 | 6.32 | 0.78% | 46,718 |
| Jul 16, 2025 | 6.40 | 6.50 | 6.35 | 6.45 | 6.27 | 1.57% | 63,214 |
| Jul 15, 2025 | 6.30 | 6.40 | 6.20 | 6.35 | 6.17 | 0.79% | 73,100 |
| Jul 14, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.13 | - | 42,961 |
| Jul 11, 2025 | 6.35 | 6.35 | 6.20 | 6.30 | 6.13 | -0.79% | 49,500 |
| Jul 9, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.17 | 1.60% | 1,100 |
| Jul 8, 2025 | 6.20 | 6.25 | 6.15 | 6.25 | 6.08 | - | 40,411 |
| Jul 7, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.08 | -0.79% | 61,900 |
| Jul 4, 2025 | 6.35 | 6.35 | 6.20 | 6.30 | 6.13 | -0.79% | 17,200 |