Kijcharoen Engineering Electric PCL (BKK:KJL)
Thailand · Delayed Price · Currency is THB 6.00
+0.05 (0.84%)
Nov 9, 2026, 2:47 PM ICT
BKK:KJL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 21,200 |
| Nov 6, 2026 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 176,225 |
| Nov 5, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 82,300 |
| Nov 4, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 82,900 |
| Nov 3, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | -0.82% | 15,600 |
| Nov 2, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 57,101 |
| Oct 30, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 32,300 |
| Oct 29, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | - | 44,300 |
| Oct 28, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 51,400 |
| Oct 27, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 0.82% | 148,708 |
| Oct 26, 2026 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | - | 51,708 |
| Oct 22, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 21,500 |
| Oct 21, 2026 | 6.00 | 6.10 | 5.95 | 6.05 | 6.05 | -0.82% | 65,061 |
| Oct 20, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | 47,809 |
| Oct 19, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -2.42% | 102,820 |
| Oct 15, 2026 | 6.20 | 6.20 | 5.95 | 6.20 | 6.20 | - | 279,101 |
| Oct 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | 26,200 |
| Oct 12, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | - | 62,348 |
| Oct 9, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 21,400 |
| Oct 8, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | 30,551 |
| Oct 7, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -1.57% | 26,800 |
| Oct 6, 2026 | 6.35 | 6.35 | 6.25 | 6.35 | 6.35 | - | 21,702 |
| Oct 5, 2026 | 6.30 | 6.35 | 6.20 | 6.35 | 6.35 | 1.60% | 75,500 |
| Oct 2, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 1.63% | 12,500 |
| Oct 1, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | -0.81% | 52,600 |
| Sep 30, 2026 | 6.35 | 6.40 | 6.15 | 6.20 | 6.20 | -2.36% | 260,141 |
| Sep 29, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -1.55% | 30,110 |
| Sep 28, 2026 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 168,325 |
| Sep 25, 2026 | 6.45 | 6.50 | 6.35 | 6.50 | 6.50 | 0.78% | 146,207 |
| Sep 24, 2026 | 6.45 | 6.60 | 6.35 | 6.45 | 6.45 | 0.78% | 271,804 |
| Sep 23, 2026 | 6.30 | 6.55 | 6.30 | 6.40 | 6.40 | 1.59% | 347,700 |
| Sep 22, 2026 | 6.35 | 6.40 | 6.25 | 6.30 | 6.30 | -0.79% | 282,700 |
| Sep 21, 2026 | 6.25 | 6.35 | 6.20 | 6.35 | 6.35 | 1.60% | 42,720 |
| Sep 18, 2026 | 6.30 | 6.30 | 6.15 | 6.25 | 6.25 | 0.81% | 34,900 |
| Sep 17, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | - | 22,500 |
| Sep 16, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 21,100 |
| Sep 15, 2026 | 6.25 | 6.35 | 6.20 | 6.30 | 6.30 | -0.79% | 124,520 |
| Sep 14, 2026 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | - | 118,200 |
| Sep 11, 2026 | 6.30 | 6.35 | 6.25 | 6.35 | 6.35 | 0.79% | 18,800 |
| Sep 10, 2026 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | - | 120,134 |
| Sep 9, 2026 | 6.25 | 6.35 | 6.20 | 6.30 | 6.30 | 0.80% | 5,400 |
| Sep 8, 2026 | 6.35 | 6.35 | 6.20 | 6.25 | 6.25 | -0.79% | 4,704 |
| Sep 7, 2026 | 6.35 | 6.35 | 6.20 | 6.30 | 6.30 | 0.80% | 17,300 |
| Sep 4, 2026 | 6.25 | 6.35 | 6.25 | 6.25 | 6.25 | 0.81% | 10,701 |
| Sep 3, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 114,700 |
| 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 |