Kijcharoen Engineering Electric PCL (BKK:KJL)
Thailand · Delayed Price · Currency is THB 6.70
-0.15 (-2.19%)
Aug 5, 2026, 4:38 PM ICT
BKK:KJL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 6.85 | 7.00 | 6.75 | 6.85 | 6.85 | - | 112,810 |
| Aug 3, 2026 | 6.65 | 6.90 | 6.65 | 6.85 | 6.85 | 3.01% | 106,724 |
| Jul 31, 2026 | 6.60 | 6.65 | 6.50 | 6.65 | 6.65 | 1.53% | 261,904 |
| Jul 30, 2026 | 6.75 | 6.80 | 6.40 | 6.55 | 6.55 | -2.96% | 346,620 |
| Jul 27, 2026 | 6.90 | 6.90 | 6.70 | 6.75 | 6.75 | - | 103,420 |
| Jul 24, 2026 | 6.70 | 6.90 | 6.70 | 6.75 | 6.75 | -0.74% | 109,520 |
| Jul 23, 2026 | 6.80 | 6.90 | 6.75 | 6.80 | 6.80 | 0.74% | 114,731 |
| Jul 22, 2026 | 7.00 | 7.00 | 6.70 | 6.75 | 6.75 | -2.88% | 287,411 |
| Jul 21, 2026 | 7.05 | 7.05 | 6.90 | 6.95 | 6.95 | - | 103,510 |
| Jul 20, 2026 | 7.20 | 7.20 | 6.95 | 6.95 | 6.95 | -3.47% | 442,900 |
| Jul 17, 2026 | 7.05 | 7.45 | 7.00 | 7.20 | 7.20 | 2.86% | 1,086,508 |
| Jul 16, 2026 | 7.15 | 7.35 | 7.00 | 7.00 | 7.00 | -2.10% | 1,264,721 |
| Jul 15, 2026 | 6.45 | 7.45 | 6.45 | 7.15 | 7.15 | 15.32% | 2,986,701 |
| Jul 14, 2026 | 6.20 | 6.30 | 6.15 | 6.20 | 6.20 | -0.80% | 104,400 |
| Jul 13, 2026 | 6.30 | 6.30 | 5.95 | 6.25 | 6.25 | - | 304,400 |
| Jul 10, 2026 | 6.25 | 6.35 | 6.20 | 6.25 | 6.25 | - | 94,501 |
| Jul 9, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | 0.81% | 37,001 |
| Jul 8, 2026 | 6.30 | 6.35 | 6.10 | 6.20 | 6.20 | - | 121,910 |
| Jul 7, 2026 | 6.15 | 6.50 | 6.15 | 6.20 | 6.20 | 0.81% | 669,700 |
| Jul 6, 2026 | 6.10 | 6.20 | 6.05 | 6.15 | 6.15 | 0.82% | 59,815 |
| Jul 3, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | - | 48,900 |
| Jul 2, 2026 | 6.10 | 6.15 | 6.00 | 6.10 | 6.10 | 0.83% | 58,800 |
| Jul 1, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 48,000 |
| Jun 30, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | - | 21,300 |
| Jun 29, 2026 | 6.05 | 6.20 | 6.05 | 6.10 | 6.10 | - | 277,305 |
| Jun 26, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | - | 28,200 |
| Jun 25, 2026 | 6.10 | 6.10 | 5.95 | 6.10 | 6.10 | 1.67% | 48,312 |
| Jun 24, 2026 | 6.05 | 6.15 | 6.00 | 6.00 | 6.00 | -2.44% | 30,100 |
| Jun 23, 2026 | 6.10 | 6.15 | 5.95 | 6.15 | 6.15 | - | 50,810 |
| Jun 22, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 15,432 |
| Jun 19, 2026 | 6.10 | 6.20 | 6.05 | 6.10 | 6.10 | 0.83% | 29,903 |
| Jun 18, 2026 | 6.05 | 6.25 | 6.05 | 6.05 | 6.05 | - | 35,400 |
| Jun 17, 2026 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 23,401 |
| Jun 16, 2026 | 6.05 | 6.05 | 5.90 | 6.00 | 6.00 | - | 78,910 |
| Jun 15, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | - | 11,101 |
| Jun 12, 2026 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | - | 3,200 |
| Jun 11, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | 0.84% | 5,410 |
| Jun 10, 2026 | 6.00 | 6.10 | 5.95 | 5.95 | 5.95 | -1.65% | 33,200 |
| Jun 9, 2026 | 6.15 | 6.15 | 6.00 | 6.05 | 6.05 | - | 25,500 |
| Jun 8, 2026 | 6.00 | 6.10 | 5.95 | 6.05 | 6.05 | -0.82% | 226,200 |
| Jun 5, 2026 | 6.20 | 6.25 | 6.05 | 6.10 | 6.10 | -1.61% | 23,100 |
| Jun 4, 2026 | 6.05 | 6.20 | 6.00 | 6.20 | 6.20 | 0.81% | 123,495 |
| Jun 2, 2026 | 6.00 | 6.20 | 6.00 | 6.15 | 6.15 | 2.50% | 382,700 |
| May 29, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 87,801 |
| May 28, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 2.56% | 138,299 |
| May 27, 2026 | 5.70 | 5.90 | 5.70 | 5.85 | 5.85 | 0.86% | 144,711 |
| May 26, 2026 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | - | 11,400 |
| May 25, 2026 | 5.75 | 5.80 | 5.65 | 5.80 | 5.80 | 0.87% | 63,600 |
| May 22, 2026 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | - | 54,501 |
| May 21, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 26,701 |