Kijcharoen Engineering Electric PCL (BKK:KJL)
Thailand · Delayed Price · Currency is THB 5.80
+0.05 (0.87%)
May 25, 2026, 11:25 AM ICT
BKK:KJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5.75 | 5.80 | 5.65 | 5.80 | - | 0.87% | 50,900 |
| 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 |
| May 20, 2026 | 5.70 | 5.75 | 5.55 | 5.70 | 5.70 | - | 35,800 |
| May 19, 2026 | 5.75 | 5.85 | 5.65 | 5.70 | 5.70 | - | 116,192 |
| May 18, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -2.56% | 78,510 |
| May 15, 2026 | 5.90 | 5.90 | 5.60 | 5.85 | 5.85 | -0.85% | 97,600 |
| May 14, 2026 | 5.90 | 5.95 | 5.70 | 5.90 | 5.90 | - | 41,000 |
| May 13, 2026 | 5.90 | 5.90 | 5.75 | 5.90 | 5.90 | 0.85% | 6,800 |
| May 12, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -1.68% | 17,000 |
| May 11, 2026 | 5.90 | 5.95 | 5.80 | 5.95 | 5.95 | 2.59% | 31,900 |
| May 8, 2026 | 5.85 | 5.95 | 5.75 | 5.80 | 5.80 | -2.52% | 60,702 |
| May 7, 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 114,804 |
| May 6, 2026 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | 51,301 |
| May 5, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 2.63% | 29,315 |
| Apr 30, 2026 | 5.90 | 5.90 | 5.65 | 5.70 | 5.70 | -3.39% | 74,400 |
| Apr 29, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 1.72% | 15,600 |
| Apr 28, 2026 | 5.85 | 5.90 | 5.00 | 5.80 | 5.80 | -0.85% | 140,000 |
| Apr 27, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | 14,700 |
| Apr 24, 2026 | 5.75 | 5.85 | 5.70 | 5.85 | 5.85 | 1.74% | 50,600 |
| Apr 23, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -1.71% | 45,300 |
| Apr 22, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | - | 7,400 |
| Apr 21, 2026 | 5.85 | 6.00 | 5.80 | 5.85 | 5.85 | -0.85% | 42,300 |
| Apr 20, 2026 | 5.85 | 5.95 | 5.80 | 5.90 | 5.90 | 0.85% | 5,701 |
| Apr 17, 2026 | 5.75 | 5.95 | 5.75 | 5.85 | 5.85 | 0.86% | 69,010 |
| Apr 16, 2026 | 5.90 | 5.90 | 5.75 | 5.80 | 5.80 | -1.69% | 55,818 |
| Apr 10, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | 2.61% | 53,500 |
| Apr 9, 2026 | 5.80 | 5.90 | 5.75 | 5.75 | 5.75 | -0.86% | 6,900 |
| Apr 8, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | 23,416 |
| Apr 7, 2026 | 5.80 | 5.90 | 5.75 | 5.80 | 5.80 | - | 12,800 |
| Apr 3, 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -0.85% | 30,400 |
| Apr 2, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 2,505 |
| Apr 1, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | 35,706 |
| Mar 31, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 87,700 |
| Mar 30, 2026 | 5.75 | 5.95 | 5.75 | 5.90 | 5.90 | 2.61% | 74,600 |
| Mar 27, 2026 | 5.65 | 5.95 | 5.65 | 5.75 | 5.75 | 1.77% | 55,002 |
| Mar 26, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | 77,900 |
| Mar 25, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | 0.88% | 5,200 |
| Mar 24, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | - | 23,900 |
| Mar 23, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -1.74% | 20,830 |
| Mar 20, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 1.77% | 6,319 |
| Mar 19, 2026 | 5.55 | 5.80 | 5.55 | 5.65 | 5.65 | 0.18% | 54,800 |
| Mar 18, 2026 | 5.95 | 5.95 | 5.80 | 5.90 | 5.64 | -0.84% | 117,142 |
| Mar 17, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.69 | 0.85% | 39,411 |
| Mar 16, 2026 | 5.85 | 6.00 | 5.85 | 5.90 | 5.64 | -0.84% | 30,603 |
| Mar 13, 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 5.69 | 1.71% | 17,900 |
| Mar 12, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.59 | 1.74% | 31,903 |
| Mar 11, 2026 | 5.85 | 5.90 | 5.75 | 5.75 | 5.50 | -0.86% | 58,300 |
| Mar 10, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.54 | -0.85% | 38,322 |
| Mar 9, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.59 | 1.74% | 30,601 |