KCE Electronics PCL (BKK:KCE)
Thailand
· Delayed Price · Currency is THB 21.30
-0.40 (-1.84%)
Dec 4, 2025, 4:37 PM ICT
KCE Electronics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.70 | 21.70 | 21.20 | 21.30 | 21.30 | -1.84% | 3,624,869 |
| Dec 3, 2025 | 21.60 | 21.70 | 21.40 | 21.70 | 21.70 | 0.46% | 2,282,974 |
| Dec 2, 2025 | 21.70 | 21.90 | 21.20 | 21.60 | 21.60 | -1.37% | 5,919,057 |
| Dec 1, 2025 | 21.00 | 22.10 | 20.90 | 21.90 | 21.90 | 5.29% | 9,880,819 |
| Nov 28, 2025 | 21.10 | 21.30 | 20.80 | 20.80 | 20.80 | -0.95% | 4,167,423 |
| Nov 27, 2025 | 21.30 | 21.50 | 21.00 | 21.00 | 21.00 | -0.94% | 5,644,873 |
| Nov 26, 2025 | 21.50 | 21.60 | 21.10 | 21.20 | 21.20 | -0.47% | 7,216,128 |
| Nov 25, 2025 | 21.80 | 21.80 | 21.20 | 21.30 | 21.30 | -0.93% | 7,156,770 |
| Nov 24, 2025 | 21.40 | 21.60 | 21.10 | 21.50 | 21.50 | 1.42% | 6,538,454 |
| Nov 21, 2025 | 21.60 | 21.70 | 21.10 | 21.20 | 21.20 | -3.20% | 8,726,831 |
| Nov 20, 2025 | 22.00 | 22.30 | 21.80 | 21.90 | 21.90 | 2.34% | 13,535,420 |
| Nov 19, 2025 | 21.60 | 21.70 | 21.00 | 21.40 | 21.40 | -0.93% | 8,689,348 |
| Nov 18, 2025 | 21.70 | 22.00 | 21.50 | 21.60 | 21.60 | -1.82% | 7,537,755 |
| Nov 17, 2025 | 21.90 | 22.10 | 21.40 | 22.00 | 22.00 | - | 7,067,170 |
| Nov 14, 2025 | 21.80 | 22.50 | 21.70 | 22.00 | 22.00 | -1.35% | 9,052,864 |
| Nov 13, 2025 | 23.30 | 23.50 | 22.10 | 22.30 | 22.30 | -5.91% | 25,968,440 |
| Nov 12, 2025 | 24.30 | 24.80 | 23.40 | 23.70 | 23.70 | 0.42% | 32,953,930 |
| Nov 11, 2025 | 24.30 | 24.90 | 23.50 | 23.60 | 23.60 | -1.67% | 13,916,860 |
| Nov 10, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -2.44% | 16,678,510 |
| Nov 7, 2025 | 25.50 | 25.75 | 24.50 | 24.60 | 24.60 | -5.38% | 16,117,110 |
| Nov 6, 2025 | 25.75 | 26.00 | 25.50 | 26.00 | 26.00 | 2.97% | 8,493,797 |
| Nov 5, 2025 | 24.80 | 25.75 | 24.50 | 25.25 | 25.25 | -0.98% | 11,869,460 |
| Nov 4, 2025 | 25.75 | 26.50 | 25.25 | 25.50 | 25.50 | -1.92% | 12,483,370 |
| Nov 3, 2025 | 26.00 | 26.25 | 25.75 | 26.00 | 26.00 | 1.96% | 6,054,093 |
| Oct 31, 2025 | 26.00 | 26.00 | 25.25 | 25.50 | 25.50 | -1.92% | 9,470,988 |
| Oct 30, 2025 | 25.50 | 27.00 | 25.25 | 26.00 | 26.00 | 1.96% | 16,357,530 |
| Oct 29, 2025 | 25.75 | 26.00 | 25.50 | 25.50 | 25.50 | -0.97% | 6,152,592 |
| Oct 28, 2025 | 26.75 | 26.75 | 25.75 | 25.75 | 25.75 | -1.90% | 8,851,774 |
| Oct 27, 2025 | 26.25 | 27.25 | 26.00 | 26.25 | 26.25 | 1.94% | 20,779,850 |
| Oct 24, 2025 | 26.00 | 26.50 | 25.50 | 25.75 | 25.75 | - | 8,690,643 |
| Oct 22, 2025 | 25.50 | 26.25 | 25.00 | 25.75 | 25.75 | - | 9,536,925 |
| Oct 21, 2025 | 25.75 | 26.00 | 25.50 | 25.75 | 25.75 | 1.98% | 6,515,437 |
| Oct 20, 2025 | 26.00 | 26.00 | 25.25 | 25.25 | 25.25 | -0.98% | 5,202,293 |
| Oct 17, 2025 | 26.25 | 27.25 | 25.25 | 25.50 | 25.50 | -1.92% | 20,048,590 |
| Oct 16, 2025 | 26.25 | 27.00 | 25.75 | 26.00 | 26.00 | - | 17,011,920 |
| Oct 15, 2025 | 24.70 | 26.00 | 24.40 | 26.00 | 26.00 | 7.44% | 16,729,980 |
| Oct 14, 2025 | 25.50 | 25.50 | 24.20 | 24.20 | 24.20 | -4.16% | 12,775,320 |
| Oct 10, 2025 | 25.25 | 25.75 | 25.25 | 25.25 | 25.25 | -2.88% | 11,048,830 |
| Oct 9, 2025 | 25.25 | 26.50 | 25.25 | 26.00 | 26.00 | 4.00% | 25,382,730 |
| Oct 8, 2025 | 25.00 | 25.50 | 24.80 | 25.00 | 25.00 | -0.99% | 11,875,570 |
| Oct 7, 2025 | 23.40 | 25.50 | 23.40 | 25.25 | 25.25 | 9.78% | 32,840,850 |
| Oct 6, 2025 | 23.00 | 23.10 | 22.20 | 23.00 | 23.00 | - | 12,743,360 |
| Oct 3, 2025 | 23.40 | 23.70 | 22.90 | 23.00 | 23.00 | -1.29% | 17,541,260 |
| Oct 2, 2025 | 23.30 | 23.80 | 23.30 | 23.30 | 23.30 | 2.64% | 18,741,670 |
| Oct 1, 2025 | 23.00 | 23.30 | 22.50 | 22.70 | 22.70 | -0.44% | 11,915,120 |
| Sep 30, 2025 | 23.30 | 23.50 | 22.70 | 22.80 | 22.80 | -1.72% | 10,738,000 |
| Sep 29, 2025 | 23.50 | 23.60 | 22.70 | 23.20 | 23.20 | -0.43% | 15,768,350 |
| Sep 26, 2025 | 24.20 | 24.20 | 23.20 | 23.30 | 23.30 | -3.72% | 20,455,460 |
| Sep 25, 2025 | 24.50 | 24.50 | 24.10 | 24.20 | 24.20 | -0.82% | 14,637,740 |
| Sep 24, 2025 | 24.40 | 24.70 | 24.10 | 24.40 | 24.40 | - | 10,242,910 |