Kijcharoen Engineering Electric PCL (BKK:KJL)
Thailand · Delayed Price · Currency is THB 6.20
+0.05 (0.81%)
Sep 3, 2026, 12:25 PM ICT
BKK:KJL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 6.35 | 6.35 | 6.15 | 6.15 | 6.15 | -3.91% | 62,823 |
| Sep 1, 2026 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | 0.79% | 77,800 |
| Aug 31, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | - | 133,500 |
| Aug 28, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 0.79% | 47,610 |
| Aug 27, 2026 | 6.35 | 6.40 | 6.30 | 6.30 | 6.30 | - | 72,700 |
| Aug 26, 2026 | 6.35 | 6.45 | 6.30 | 6.30 | 6.30 | - | 49,902 |
| Aug 25, 2026 | 6.40 | 6.40 | 6.25 | 6.30 | 6.30 | -1.56% | 169,500 |
| Aug 24, 2026 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -2.29% | 98,836 |
| Aug 21, 2026 | 6.50 | 6.60 | 6.45 | 6.55 | 6.55 | 1.55% | 26,600 |
| Aug 20, 2026 | 6.40 | 6.60 | 6.40 | 6.45 | 6.45 | - | 43,200 |
| Aug 19, 2026 | 6.50 | 6.65 | 6.40 | 6.45 | 6.45 | -0.77% | 301,210 |
| Aug 18, 2026 | 6.75 | 6.75 | 6.65 | 6.65 | 6.50 | -0.75% | 50,800 |
| Aug 17, 2026 | 6.70 | 6.75 | 6.65 | 6.70 | 6.55 | 0.75% | 64,700 |
| Aug 14, 2026 | 6.85 | 6.85 | 6.65 | 6.65 | 6.50 | -1.48% | 56,900 |
| Aug 13, 2026 | 6.75 | 6.85 | 6.70 | 6.75 | 6.60 | 0.75% | 67,322 |
| Aug 11, 2026 | 6.80 | 6.85 | 6.65 | 6.70 | 6.55 | -2.19% | 101,726 |
| Aug 10, 2026 | 6.95 | 7.00 | 6.70 | 6.85 | 6.70 | -0.72% | 193,015 |
| Aug 7, 2026 | 6.70 | 7.00 | 6.70 | 6.90 | 6.74 | 2.22% | 357,900 |
| Aug 6, 2026 | 6.70 | 7.00 | 6.65 | 6.75 | 6.60 | 0.75% | 30,640 |
| Aug 5, 2026 | 6.85 | 6.85 | 6.65 | 6.70 | 6.55 | -2.19% | 92,401 |
| Aug 4, 2026 | 6.85 | 7.00 | 6.75 | 6.85 | 6.70 | - | 112,810 |
| Aug 3, 2026 | 6.65 | 6.90 | 6.65 | 6.85 | 6.70 | 3.01% | 106,724 |
| Jul 31, 2026 | 6.60 | 6.65 | 6.50 | 6.65 | 6.50 | 1.53% | 261,904 |
| Jul 30, 2026 | 6.75 | 6.80 | 6.40 | 6.55 | 6.40 | -2.96% | 346,620 |
| Jul 27, 2026 | 6.90 | 6.90 | 6.70 | 6.75 | 6.60 | - | 103,420 |
| Jul 24, 2026 | 6.70 | 6.90 | 6.70 | 6.75 | 6.60 | -0.74% | 109,520 |
| Jul 23, 2026 | 6.80 | 6.90 | 6.75 | 6.80 | 6.65 | 0.74% | 114,731 |
| Jul 22, 2026 | 7.00 | 7.00 | 6.70 | 6.75 | 6.60 | -2.88% | 287,411 |
| Jul 21, 2026 | 7.05 | 7.05 | 6.90 | 6.95 | 6.79 | - | 103,510 |
| Jul 20, 2026 | 7.20 | 7.20 | 6.95 | 6.95 | 6.79 | -3.47% | 442,900 |
| Jul 17, 2026 | 7.05 | 7.45 | 7.00 | 7.20 | 7.04 | 2.86% | 1,086,508 |
| Jul 16, 2026 | 7.15 | 7.35 | 7.00 | 7.00 | 6.84 | -2.10% | 1,264,721 |
| Jul 15, 2026 | 6.45 | 7.45 | 6.45 | 7.15 | 6.99 | 15.32% | 2,986,701 |
| Jul 14, 2026 | 6.20 | 6.30 | 6.15 | 6.20 | 6.06 | -0.80% | 104,400 |
| Jul 13, 2026 | 6.30 | 6.30 | 5.95 | 6.25 | 6.11 | - | 304,400 |
| Jul 10, 2026 | 6.25 | 6.35 | 6.20 | 6.25 | 6.11 | - | 94,501 |
| Jul 9, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.11 | 0.81% | 37,001 |
| Jul 8, 2026 | 6.30 | 6.35 | 6.10 | 6.20 | 6.06 | - | 121,910 |
| Jul 7, 2026 | 6.15 | 6.50 | 6.15 | 6.20 | 6.06 | 0.81% | 669,700 |
| Jul 6, 2026 | 6.10 | 6.20 | 6.05 | 6.15 | 6.01 | 0.82% | 59,815 |
| Jul 3, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 5.96 | - | 48,900 |
| Jul 2, 2026 | 6.10 | 6.15 | 6.00 | 6.10 | 5.96 | 0.83% | 58,800 |
| Jul 1, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 5.91 | -0.82% | 48,000 |
| Jun 30, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 5.96 | - | 21,300 |
| Jun 29, 2026 | 6.05 | 6.20 | 6.05 | 6.10 | 5.96 | - | 277,305 |
| Jun 26, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 5.96 | - | 28,200 |
| Jun 25, 2026 | 6.10 | 6.10 | 5.95 | 6.10 | 5.96 | 1.67% | 48,312 |
| Jun 24, 2026 | 6.05 | 6.15 | 6.00 | 6.00 | 5.86 | -2.44% | 30,100 |
| Jun 23, 2026 | 6.10 | 6.15 | 5.95 | 6.15 | 6.01 | - | 50,810 |
| Jun 22, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.01 | 0.82% | 15,432 |