Skip to main content
KCE Electronics PCL (BKK:KCE)
Thailand flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202521.7021.7021.2021.3021.30-1.84%3,624,869
Dec 3, 202521.6021.7021.4021.7021.700.46%2,282,974
Dec 2, 202521.7021.9021.2021.6021.60-1.37%5,919,057
Dec 1, 202521.0022.1020.9021.9021.905.29%9,880,819
Nov 28, 202521.1021.3020.8020.8020.80-0.95%4,167,423
Nov 27, 202521.3021.5021.0021.0021.00-0.94%5,644,873
Nov 26, 202521.5021.6021.1021.2021.20-0.47%7,216,128
Nov 25, 202521.8021.8021.2021.3021.30-0.93%7,156,770
Nov 24, 202521.4021.6021.1021.5021.501.42%6,538,454
Nov 21, 202521.6021.7021.1021.2021.20-3.20%8,726,831
Nov 20, 202522.0022.3021.8021.9021.902.34%13,535,420
Nov 19, 202521.6021.7021.0021.4021.40-0.93%8,689,348
Nov 18, 202521.7022.0021.5021.6021.60-1.82%7,537,755
Nov 17, 202521.9022.1021.4022.0022.00-7,067,170
Nov 14, 202521.8022.5021.7022.0022.00-1.35%9,052,864
Nov 13, 202523.3023.5022.1022.3022.30-5.91%25,968,440
Nov 12, 202524.3024.8023.4023.7023.700.42%32,953,930
Nov 11, 202524.3024.9023.5023.6023.60-1.67%13,916,860
Nov 10, 202525.0025.0024.0024.0024.00-2.44%16,678,510
Nov 7, 202525.5025.7524.5024.6024.60-5.38%16,117,110
Nov 6, 202525.7526.0025.5026.0026.002.97%8,493,797
Nov 5, 202524.8025.7524.5025.2525.25-0.98%11,869,460
Nov 4, 202525.7526.5025.2525.5025.50-1.92%12,483,370
Nov 3, 202526.0026.2525.7526.0026.001.96%6,054,093
Oct 31, 202526.0026.0025.2525.5025.50-1.92%9,470,988
Oct 30, 202525.5027.0025.2526.0026.001.96%16,357,530
Oct 29, 202525.7526.0025.5025.5025.50-0.97%6,152,592
Oct 28, 202526.7526.7525.7525.7525.75-1.90%8,851,774
Oct 27, 202526.2527.2526.0026.2526.251.94%20,779,850
Oct 24, 202526.0026.5025.5025.7525.75-8,690,643
Oct 22, 202525.5026.2525.0025.7525.75-9,536,925
Oct 21, 202525.7526.0025.5025.7525.751.98%6,515,437
Oct 20, 202526.0026.0025.2525.2525.25-0.98%5,202,293
Oct 17, 202526.2527.2525.2525.5025.50-1.92%20,048,590
Oct 16, 202526.2527.0025.7526.0026.00-17,011,920
Oct 15, 202524.7026.0024.4026.0026.007.44%16,729,980
Oct 14, 202525.5025.5024.2024.2024.20-4.16%12,775,320
Oct 10, 202525.2525.7525.2525.2525.25-2.88%11,048,830
Oct 9, 202525.2526.5025.2526.0026.004.00%25,382,730
Oct 8, 202525.0025.5024.8025.0025.00-0.99%11,875,570
Oct 7, 202523.4025.5023.4025.2525.259.78%32,840,850
Oct 6, 202523.0023.1022.2023.0023.00-12,743,360
Oct 3, 202523.4023.7022.9023.0023.00-1.29%17,541,260
Oct 2, 202523.3023.8023.3023.3023.302.64%18,741,670
Oct 1, 202523.0023.3022.5022.7022.70-0.44%11,915,120
Sep 30, 202523.3023.5022.7022.8022.80-1.72%10,738,000
Sep 29, 202523.5023.6022.7023.2023.20-0.43%15,768,350
Sep 26, 202524.2024.2023.2023.3023.30-3.72%20,455,460
Sep 25, 202524.5024.5024.1024.2024.20-0.82%14,637,740
Sep 24, 202524.4024.7024.1024.4024.40-10,242,910
Sep 23, 202524.8025.5024.3024.4024.40-0.81%15,073,680
Sep 22, 202525.0025.2524.5024.6024.60-1.60%15,467,590
Sep 19, 202525.2525.7525.0025.0025.00-0.99%8,430,438
Sep 18, 202525.7526.2525.2525.2525.25-0.98%9,470,187
Sep 17, 202525.7526.2525.5025.5025.50-0.97%5,040,272
Sep 16, 202526.2526.5025.5025.7525.75-0.96%5,728,322
Sep 15, 202526.0026.2525.7526.0026.00-3,335,263
Sep 12, 202525.5026.5025.5026.0026.001.96%7,821,621
Sep 11, 202525.5026.2525.5025.5025.50-6,888,833
Sep 10, 202526.0026.2525.2525.5025.50-0.97%5,818,091
Sep 9, 202525.5026.5025.2525.7525.750.98%9,230,450
Sep 8, 202526.5026.5025.2525.5025.50-3.77%13,740,060
Sep 5, 202526.2526.7525.7526.5026.501.92%8,390,130
Sep 4, 202526.2526.5025.5026.0026.00-5,005,769
Sep 3, 202526.2526.5025.7526.0026.00-0.95%4,822,618
Sep 2, 202526.0026.2525.5026.2526.251.94%3,551,592
Sep 1, 202526.0026.0025.2525.7525.750.98%4,591,451
Aug 29, 202525.5026.0025.2525.5025.50-0.97%5,832,166
Aug 28, 202526.0026.0025.2525.7525.75-5,740,720
Aug 27, 202526.5026.5025.5025.7525.75-2.83%7,888,955
Aug 26, 202525.7527.0025.7526.5026.50-7,984,520
Aug 25, 202527.5027.5026.2526.5025.90-1.85%6,852,707
Aug 22, 202528.0028.2526.2527.0026.390.93%20,568,320
Aug 21, 202526.0027.2525.7526.7526.141.90%10,193,290
Aug 20, 202526.2526.7525.5026.2525.66-9,598,314
Aug 19, 202525.2526.7525.2526.2525.663.96%6,360,072
Aug 18, 202526.5026.5025.2525.2524.68-2.88%6,596,253
Aug 15, 202526.0026.5025.2526.0025.41-0.95%8,475,806
Aug 14, 202525.0027.0024.4026.2525.661.94%32,985,990
Aug 13, 202524.6026.0024.6025.7525.176.40%21,596,450
Aug 8, 202524.1024.6024.1024.2023.650.83%8,273,127
Aug 7, 202524.6024.7023.9024.0023.46-2.83%17,022,990
Aug 6, 202524.8025.2524.2024.7024.140.82%18,631,590
Aug 5, 202523.9024.7023.6024.5023.953.81%16,607,860
Aug 4, 202523.9024.3023.3023.6023.07-2.48%17,071,740
Aug 1, 202526.0026.2524.2024.2023.65-2.42%26,552,280
Jul 31, 202525.5025.7524.8024.8024.24-3.69%20,238,100
Jul 30, 202524.2025.7523.7025.7525.176.85%34,729,210
Jul 29, 202522.8024.3022.3024.1023.557.11%37,683,600
Jul 25, 202521.9022.8021.9022.5021.992.74%21,723,600
Jul 24, 202522.3022.9021.9021.9021.40-27,815,700
Jul 23, 202521.2022.0021.2021.9021.404.78%18,291,720
Jul 22, 202521.6021.7020.9020.9020.43-4.13%15,992,840
Jul 21, 202521.7021.9021.4021.8021.311.40%10,637,110
Jul 18, 202521.9022.4021.5021.5021.01-1.38%20,204,130
Jul 17, 202521.3022.2021.3021.8021.312.83%25,052,140
Jul 16, 202521.1021.8020.8021.2020.72-0.47%20,898,490
Jul 15, 202521.0021.5020.8021.3020.822.90%18,421,010
Jul 14, 202520.2020.9020.0020.7020.232.48%16,179,910
Jul 11, 202520.2020.3019.7020.2019.741.51%11,815,570