Skip to main content
KCE Electronics PCL (BKK:KCE)
Thailand flag Thailand · Delayed Price · Currency is THB
18.50
+0.80 (4.52%)
At close: Mar 6, 2026

KCE Electronics PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.1017.7016.7017.7017.707.27%19,659,040
Mar 4, 202617.4017.5016.0016.5016.50-9.34%20,369,070
Mar 2, 202618.8019.3018.2018.2018.20-6.67%25,171,637
Feb 27, 202619.7019.7019.2019.5019.50-1.52%13,312,740
Feb 26, 202620.2020.2019.7019.8019.80-0.50%6,549,448
Feb 25, 202620.0020.3019.8019.9019.90-15,002,520
Feb 24, 202619.7019.9019.4019.9019.900.51%10,907,730
Feb 23, 202620.9020.9019.4019.8019.80-1.49%40,294,800
Feb 20, 202620.5020.7019.9020.1020.10-2.43%26,306,070
Feb 19, 202619.5020.6019.4020.6020.606.74%52,358,350
Feb 18, 202619.3019.5019.1019.3019.30-0.52%20,547,390
Feb 17, 202618.8019.4018.6019.4019.403.19%19,345,110
Feb 16, 202619.2019.3018.7018.8018.80-0.53%14,690,900
Feb 13, 202619.0019.0018.7018.9018.90-0.53%16,491,230
Feb 12, 202618.8019.2018.5019.0019.001.06%27,289,070
Feb 11, 202618.9019.2018.7018.8018.80-7.39%33,897,340
Feb 10, 202619.8020.3019.8020.3020.303.57%14,636,530
Feb 9, 202619.2019.7019.1019.6019.603.70%13,613,460
Feb 6, 202618.7019.0018.6018.9018.90-6,692,174
Feb 5, 202618.5019.1018.5018.9018.901.61%10,675,050
Feb 4, 202618.7018.7018.3018.6018.60-0.53%8,789,408
Feb 3, 202618.5019.0018.5018.7018.702.19%10,917,560
Feb 2, 202619.1019.2018.3018.3018.30-2.66%15,055,920
Jan 30, 202618.6018.9018.6018.8018.80-5,299,938
Jan 29, 202618.9019.0018.5018.8018.80-1.57%9,118,181
Jan 28, 202618.8019.3018.8019.1019.101.60%19,703,395
Jan 27, 202618.3018.8018.2018.8018.803.87%8,420,233
Jan 26, 202618.2018.5018.1018.1018.10-1.63%6,467,954
Jan 23, 202618.6019.0018.3018.4018.40-1.08%11,144,390
Jan 22, 202618.8019.3018.6018.6018.60-29,323,170
Jan 21, 202618.3018.6018.1018.6018.600.54%12,085,640
Jan 20, 202618.6018.7018.4018.5018.50-0.54%9,875,265
Jan 19, 202618.1018.7018.0018.6018.602.20%9,986,174
Jan 16, 202618.4018.4018.0018.2018.20-0.55%9,177,741
Jan 15, 202617.2018.3017.0018.3018.305.78%11,535,970
Jan 14, 202617.2017.5017.0017.3017.301.17%7,380,670
Jan 13, 202617.6017.7017.0017.1017.10-1.72%9,574,328
Jan 12, 202617.9017.9017.3017.4017.40-1.69%7,667,536
Jan 9, 202618.1018.3017.5017.7017.70-1.67%9,442,462
Jan 8, 202618.4018.5018.0018.0018.00-3.23%12,730,870
Jan 7, 202618.1018.6018.1018.6018.602.76%13,996,700
Jan 6, 202618.2018.4017.9018.1018.10-1.09%13,414,340
Jan 5, 202618.6018.7018.3018.3018.300.55%10,263,990
Dec 30, 202518.7018.7018.1018.2018.20-2.67%12,727,960
Dec 29, 202518.8019.0018.6018.7018.700.54%9,932,006
Dec 26, 202518.7018.9018.4018.6018.601.09%12,087,440
Dec 25, 202520.9020.9018.2018.4018.40-11.54%50,140,940
Dec 24, 202520.9020.9020.4020.8020.80-0.48%10,708,980
Dec 23, 202521.2021.4020.8020.9020.90-2.34%10,080,780
Dec 22, 202521.2021.8021.2021.4021.401.90%8,592,455
Dec 19, 202520.7021.1020.6021.0021.002.44%8,070,742
Dec 18, 202520.5020.7020.1020.5020.50-0.49%7,635,012
Dec 17, 202520.5020.7020.4020.6020.600.98%3,538,214
Dec 16, 202520.7020.8020.4020.4020.40-2.39%2,674,429
Dec 15, 202520.5020.9020.1020.9020.901.95%6,034,059
Dec 12, 202520.9021.2020.4020.5020.50-1.91%8,955,597
Dec 11, 202521.3021.3020.7020.9020.90-0.48%4,202,778
Dec 9, 202521.1021.4020.8021.0021.000.48%5,303,767
Dec 8, 202521.3021.7020.8020.9020.90-1.88%4,539,102
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