KCE Electronics PCL (BKK:KCE)
Thailand
· Delayed Price · Currency is THB 30.25
+0.25 (0.83%)
Apr 29, 2026, 12:29 PM ICT
KCE Electronics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 29.75 | 31.75 | 29.50 | 31.50 | 31.50 | 7.69% | 45,901,000 |
| Apr 24, 2026 | 29.50 | 30.00 | 28.75 | 29.25 | 29.25 | -0.85% | 30,362,660 |
| Apr 23, 2026 | 30.50 | 30.50 | 29.00 | 29.50 | 29.50 | -1.67% | 22,863,320 |
| Apr 22, 2026 | 28.50 | 30.25 | 28.00 | 30.00 | 30.00 | 4.35% | 30,986,370 |
| Apr 21, 2026 | 29.25 | 30.50 | 28.25 | 28.75 | 28.75 | - | 40,802,170 |
| Apr 20, 2026 | 28.00 | 29.25 | 27.25 | 28.75 | 28.75 | 1.77% | 22,318,140 |
| Apr 17, 2026 | 26.75 | 28.25 | 26.75 | 28.25 | 28.25 | 5.61% | 34,932,760 |
| Apr 16, 2026 | 26.75 | 27.00 | 26.00 | 26.75 | 26.75 | 3.88% | 31,077,325 |
| Apr 10, 2026 | 24.40 | 26.00 | 24.40 | 25.75 | 25.75 | 9.57% | 70,179,560 |
| Apr 9, 2026 | 22.40 | 23.80 | 22.40 | 23.50 | 23.50 | 3.98% | 75,473,800 |
| Apr 8, 2026 | 22.60 | 22.80 | 22.20 | 22.60 | 22.60 | 2.73% | 19,708,490 |
| Apr 7, 2026 | 21.50 | 22.20 | 21.40 | 22.00 | 22.00 | 2.80% | 17,260,730 |
| Apr 3, 2026 | 21.90 | 22.00 | 21.20 | 21.40 | 21.40 | -1.38% | 15,269,912 |
| Apr 2, 2026 | 22.20 | 22.40 | 21.70 | 21.70 | 21.70 | -2.69% | 23,661,050 |
| Apr 1, 2026 | 23.20 | 23.20 | 22.10 | 22.30 | 22.30 | -1.76% | 37,862,290 |
| Mar 31, 2026 | 22.70 | 22.90 | 22.10 | 22.70 | 22.70 | - | 27,842,200 |
| Mar 30, 2026 | 21.90 | 22.80 | 21.70 | 22.70 | 22.70 | 1.79% | 18,810,660 |
| Mar 27, 2026 | 22.70 | 22.80 | 22.10 | 22.30 | 22.30 | -0.89% | 18,798,600 |
| Mar 26, 2026 | 22.80 | 23.10 | 22.50 | 22.50 | 22.50 | -2.60% | 37,896,200 |
| Mar 25, 2026 | 20.80 | 23.40 | 20.70 | 23.10 | 23.10 | 12.68% | 70,373,260 |
| Mar 24, 2026 | 21.70 | 21.70 | 20.40 | 20.50 | 20.50 | -3.30% | 33,435,060 |
| Mar 23, 2026 | 21.60 | 22.10 | 21.20 | 21.20 | 21.20 | -6.19% | 31,346,670 |
| Mar 20, 2026 | 23.20 | 23.20 | 22.10 | 22.60 | 22.00 | -0.44% | 50,335,200 |
| Mar 19, 2026 | 23.80 | 24.20 | 22.70 | 22.70 | 22.10 | -6.20% | 54,173,700 |
| Mar 18, 2026 | 23.50 | 24.20 | 23.20 | 24.20 | 23.56 | 5.22% | 54,647,940 |
| Mar 17, 2026 | 22.50 | 23.70 | 22.30 | 23.00 | 22.39 | 5.99% | 77,204,820 |
| Mar 16, 2026 | 20.10 | 21.70 | 19.90 | 21.70 | 21.12 | 9.05% | 54,500,920 |
| Mar 13, 2026 | 20.20 | 20.50 | 19.90 | 19.90 | 19.37 | -1.97% | 19,975,980 |
| Mar 12, 2026 | 19.60 | 20.70 | 19.60 | 20.30 | 19.76 | 3.57% | 51,160,100 |
| Mar 11, 2026 | 19.70 | 20.30 | 19.60 | 19.60 | 19.08 | 0.51% | 40,389,200 |
| Mar 10, 2026 | 19.20 | 20.10 | 18.80 | 19.50 | 18.98 | 4.84% | 43,948,640 |
| Mar 9, 2026 | 17.30 | 18.80 | 17.20 | 18.60 | 18.11 | 0.54% | 27,130,780 |
| Mar 6, 2026 | 17.60 | 18.70 | 17.40 | 18.50 | 18.01 | 4.52% | 29,222,420 |
| Mar 5, 2026 | 17.10 | 17.70 | 16.70 | 17.70 | 17.23 | 7.27% | 19,659,040 |
| Mar 4, 2026 | 17.40 | 17.50 | 16.00 | 16.50 | 16.06 | -9.34% | 20,369,070 |
| Mar 2, 2026 | 18.80 | 19.30 | 18.20 | 18.20 | 17.72 | -6.67% | 25,171,630 |
| Feb 27, 2026 | 19.70 | 19.70 | 19.20 | 19.50 | 18.98 | -1.52% | 13,312,740 |
| Feb 26, 2026 | 20.20 | 20.20 | 19.70 | 19.80 | 19.27 | -0.50% | 6,549,448 |
| Feb 25, 2026 | 20.00 | 20.30 | 19.80 | 19.90 | 19.37 | - | 15,002,520 |
| Feb 24, 2026 | 19.70 | 19.90 | 19.40 | 19.90 | 19.37 | 0.51% | 10,907,730 |
| Feb 23, 2026 | 20.90 | 20.90 | 19.40 | 19.80 | 19.27 | -1.49% | 40,294,800 |
| Feb 20, 2026 | 20.50 | 20.70 | 19.90 | 20.10 | 19.57 | -2.43% | 26,306,070 |
| Feb 19, 2026 | 19.50 | 20.60 | 19.40 | 20.60 | 20.05 | 6.74% | 52,358,350 |
| Feb 18, 2026 | 19.30 | 19.50 | 19.10 | 19.30 | 18.79 | -0.52% | 20,547,390 |
| Feb 17, 2026 | 18.80 | 19.40 | 18.60 | 19.40 | 18.88 | 3.19% | 19,345,110 |
| Feb 16, 2026 | 19.20 | 19.30 | 18.70 | 18.80 | 18.30 | -0.53% | 14,690,900 |
| Feb 13, 2026 | 19.00 | 19.00 | 18.70 | 18.90 | 18.40 | -0.53% | 16,491,230 |
| Feb 12, 2026 | 18.80 | 19.20 | 18.50 | 19.00 | 18.50 | 1.06% | 27,289,070 |
| Feb 11, 2026 | 18.90 | 19.20 | 18.70 | 18.80 | 18.30 | -7.39% | 33,897,340 |
| Feb 10, 2026 | 19.80 | 20.30 | 19.80 | 20.30 | 19.76 | 3.57% | 14,636,530 |
| Feb 9, 2026 | 19.20 | 19.70 | 19.10 | 19.60 | 19.08 | 3.70% | 13,613,460 |
| Feb 6, 2026 | 18.70 | 19.00 | 18.60 | 18.90 | 18.40 | - | 6,692,174 |
| Feb 5, 2026 | 18.50 | 19.10 | 18.50 | 18.90 | 18.40 | 1.61% | 10,675,050 |
| Feb 4, 2026 | 18.70 | 18.70 | 18.30 | 18.60 | 18.11 | -0.53% | 8,789,408 |
| Feb 3, 2026 | 18.50 | 19.00 | 18.50 | 18.70 | 18.20 | 2.19% | 10,917,560 |
| Feb 2, 2026 | 19.10 | 19.20 | 18.30 | 18.30 | 17.81 | -2.66% | 15,055,920 |
| Jan 30, 2026 | 18.60 | 18.90 | 18.60 | 18.80 | 18.30 | - | 5,299,938 |
| Jan 29, 2026 | 18.90 | 19.00 | 18.50 | 18.80 | 18.30 | -1.57% | 9,118,181 |
| Jan 28, 2026 | 18.80 | 19.30 | 18.80 | 19.10 | 18.59 | 1.60% | 19,703,390 |
| Jan 27, 2026 | 18.30 | 18.80 | 18.20 | 18.80 | 18.30 | 3.87% | 8,420,233 |
| Jan 26, 2026 | 18.20 | 18.50 | 18.10 | 18.10 | 17.62 | -1.63% | 6,467,954 |
| Jan 23, 2026 | 18.60 | 19.00 | 18.30 | 18.40 | 17.91 | -1.08% | 11,144,390 |
| Jan 22, 2026 | 18.80 | 19.30 | 18.60 | 18.60 | 18.11 | - | 29,323,170 |
| Jan 21, 2026 | 18.30 | 18.60 | 18.10 | 18.60 | 18.11 | 0.54% | 12,085,640 |
| Jan 20, 2026 | 18.60 | 18.70 | 18.40 | 18.50 | 18.01 | -0.54% | 9,875,265 |
| Jan 19, 2026 | 18.10 | 18.70 | 18.00 | 18.60 | 18.11 | 2.20% | 9,986,174 |
| Jan 16, 2026 | 18.40 | 18.40 | 18.00 | 18.20 | 17.72 | -0.55% | 9,177,741 |
| Jan 15, 2026 | 17.20 | 18.30 | 17.00 | 18.30 | 17.81 | 5.78% | 11,535,970 |
| Jan 14, 2026 | 17.20 | 17.50 | 17.00 | 17.30 | 16.84 | 1.17% | 7,380,670 |
| Jan 13, 2026 | 17.60 | 17.70 | 17.00 | 17.10 | 16.65 | -1.72% | 9,574,328 |
| Jan 12, 2026 | 17.90 | 17.90 | 17.30 | 17.40 | 16.94 | -1.69% | 7,667,536 |
| Jan 9, 2026 | 18.10 | 18.30 | 17.50 | 17.70 | 17.23 | -1.67% | 9,442,462 |
| Jan 8, 2026 | 18.40 | 18.50 | 18.00 | 18.00 | 17.52 | -3.23% | 12,730,870 |
| Jan 7, 2026 | 18.10 | 18.60 | 18.10 | 18.60 | 18.11 | 2.76% | 13,996,700 |
| Jan 6, 2026 | 18.20 | 18.40 | 17.90 | 18.10 | 17.62 | -1.09% | 13,414,340 |
| Jan 5, 2026 | 18.60 | 18.70 | 18.30 | 18.30 | 17.81 | 0.55% | 10,263,990 |
| Dec 30, 2025 | 18.70 | 18.70 | 18.10 | 18.20 | 17.72 | -2.67% | 12,727,960 |
| Dec 29, 2025 | 18.80 | 19.00 | 18.60 | 18.70 | 18.20 | 0.54% | 9,932,006 |
| Dec 26, 2025 | 18.70 | 18.90 | 18.40 | 18.60 | 18.11 | 1.09% | 12,087,440 |
| Dec 25, 2025 | 20.90 | 20.90 | 18.20 | 18.40 | 17.91 | -11.54% | 50,140,940 |
| Dec 24, 2025 | 20.90 | 20.90 | 20.40 | 20.80 | 20.25 | -0.48% | 10,708,980 |
| Dec 23, 2025 | 21.20 | 21.40 | 20.80 | 20.90 | 20.35 | -2.34% | 10,080,780 |
| Dec 22, 2025 | 21.20 | 21.80 | 21.20 | 21.40 | 20.83 | 1.90% | 8,592,455 |
| Dec 19, 2025 | 20.70 | 21.10 | 20.60 | 21.00 | 20.44 | 2.44% | 8,070,742 |
| Dec 18, 2025 | 20.50 | 20.70 | 20.10 | 20.50 | 19.96 | -0.49% | 7,635,012 |
| Dec 17, 2025 | 20.50 | 20.70 | 20.40 | 20.60 | 20.05 | 0.98% | 3,538,214 |
| Dec 16, 2025 | 20.70 | 20.80 | 20.40 | 20.40 | 19.86 | -2.39% | 2,674,429 |
| Dec 15, 2025 | 20.50 | 20.90 | 20.10 | 20.90 | 20.35 | 1.95% | 6,034,059 |
| Dec 12, 2025 | 20.90 | 21.20 | 20.40 | 20.50 | 19.96 | -1.91% | 8,955,597 |
| Dec 11, 2025 | 21.30 | 21.30 | 20.70 | 20.90 | 20.35 | -0.48% | 4,202,778 |
| Dec 9, 2025 | 21.10 | 21.40 | 20.80 | 21.00 | 20.44 | 0.48% | 5,303,767 |
| Dec 8, 2025 | 21.30 | 21.70 | 20.80 | 20.90 | 20.35 | -1.88% | 4,539,102 |
| Dec 4, 2025 | 21.70 | 21.70 | 21.20 | 21.30 | 20.73 | -1.84% | 3,624,869 |
| Dec 3, 2025 | 21.60 | 21.70 | 21.40 | 21.70 | 21.12 | 0.46% | 2,282,974 |
| Dec 2, 2025 | 21.70 | 21.90 | 21.20 | 21.60 | 21.03 | -1.37% | 5,919,057 |
| Dec 1, 2025 | 21.00 | 22.10 | 20.90 | 21.90 | 21.32 | 5.29% | 9,880,819 |
| Nov 28, 2025 | 21.10 | 21.30 | 20.80 | 20.80 | 20.25 | -0.95% | 4,167,423 |
| Nov 27, 2025 | 21.30 | 21.50 | 21.00 | 21.00 | 20.44 | -0.94% | 5,644,873 |
| Nov 26, 2025 | 21.50 | 21.60 | 21.10 | 21.20 | 20.64 | -0.47% | 7,216,128 |
| Nov 25, 2025 | 21.80 | 21.80 | 21.20 | 21.30 | 20.73 | -0.93% | 7,156,770 |