Skip to main content
Kijcharoen Engineering Electric PCL (BKK:KJL)
Thailand flag Thailand · Delayed Price · Currency is THB
5.85
+0.10 (1.74%)
At close: Mar 9, 2026

BKK:KJL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265.805.805.655.755.750.88%42,525
Mar 5, 20265.705.805.605.705.701.79%79,522
Mar 4, 20265.755.805.455.605.60-3.45%322,950
Mar 2, 20266.006.055.805.805.80-2.52%330,425
Feb 27, 20266.056.155.955.955.95-246,810
Feb 26, 20265.956.055.955.955.95-0.83%145,602
Feb 25, 20266.006.055.956.006.00-95,710
Feb 24, 20266.006.005.956.006.00-86,116
Feb 23, 20265.956.055.806.006.00-4.76%822,015
Feb 20, 20266.306.356.206.306.30-0.79%130,401
Feb 19, 20266.306.356.306.356.35-119,320
Feb 18, 20266.306.356.306.356.351.60%57,300
Feb 17, 20266.206.306.206.256.250.81%84,400
Feb 16, 20266.206.206.156.206.200.81%23,300
Feb 13, 20266.256.256.156.156.15-1.60%153,000
Feb 12, 20266.206.256.156.256.252.46%64,800
Feb 11, 20266.156.156.106.106.10-0.81%33,500
Feb 10, 20266.056.156.056.156.151.65%159,598
Feb 9, 20266.056.055.906.056.051.68%46,500
Feb 6, 20265.906.005.905.955.950.85%46,603
Feb 5, 20265.956.005.905.905.90-1.67%50,800
Feb 4, 20265.956.005.856.006.000.84%47,400
Feb 3, 20266.106.105.955.955.95-1.65%94,211
Feb 2, 20265.956.055.956.056.05-63,000
Jan 30, 20266.206.205.956.056.05-2.42%195,800
Jan 29, 20266.206.256.206.206.20-75,031
Jan 28, 20266.206.206.156.206.20-0.80%23,800
Jan 27, 20266.106.256.106.256.254.17%43,500
Jan 26, 20266.006.056.006.006.00-0.83%2,701
Jan 23, 20266.056.056.006.056.050.83%23,300
Jan 22, 20265.956.105.956.006.000.84%30,700
Jan 21, 20266.006.005.905.955.95-0.83%88,601
Jan 20, 20265.906.055.906.006.002.56%6,800
Jan 19, 20265.956.055.855.855.85-1.68%75,500
Jan 16, 20265.756.005.755.955.953.48%130,800
Jan 15, 20265.856.005.755.755.75-1.71%151,511
Jan 14, 20265.905.905.855.855.85-0.85%11,600
Jan 13, 20266.006.005.805.905.90-0.84%82,500
Jan 12, 20266.006.205.955.955.95-0.83%71,401
Jan 9, 20266.056.056.006.006.00-0.83%26,000
Jan 8, 20266.106.106.056.056.05-0.82%17,402
Jan 7, 20266.056.106.006.106.10-104,800
Jan 6, 20266.106.155.956.106.10-29,900
Jan 5, 20266.156.156.106.106.10-0.81%100,500
Dec 30, 20256.156.206.056.156.15-69,902
Dec 29, 20256.206.206.106.156.15-48,901
Dec 26, 20256.206.256.156.156.15-110,200
Dec 25, 20256.156.256.156.156.15-14,500
Dec 24, 20256.156.206.156.156.15-43,600
Dec 23, 20256.156.156.156.156.15-58,187
Dec 22, 20256.206.206.156.156.15-0.81%6,100
Dec 19, 20256.156.206.156.206.20-0.80%34,402
Dec 18, 20256.156.256.156.256.250.81%300
Dec 17, 20256.156.206.156.206.20-32,600
Dec 16, 20256.256.256.156.206.20-0.80%53,700
Dec 15, 20256.206.256.206.256.250.81%3,600
Dec 12, 20256.156.306.156.206.20-1.59%4,863
Dec 11, 20256.156.306.156.306.301.61%3,200
Dec 9, 20256.206.306.206.206.20-0.80%6,800
Dec 8, 20256.306.306.256.256.250.81%206
Dec 4, 20256.206.206.156.206.20-15,014
Dec 3, 20256.156.206.156.206.20-4,408
Dec 2, 20256.156.256.156.206.20-9,010
Dec 1, 20256.256.256.206.206.20-0.80%4,600
Nov 28, 20256.206.256.206.256.251.63%14,501
Nov 27, 20256.106.256.106.156.15-0.81%3,900
Nov 26, 20256.256.306.206.206.201.64%8,800
Nov 25, 20256.156.206.106.106.10-0.81%124,385
Nov 24, 20256.206.206.156.156.15-0.81%9,111
Nov 21, 20256.306.306.106.206.20-0.80%218,600
Nov 20, 20256.306.306.256.256.25-30,200
Nov 19, 20256.306.306.256.256.25-0.79%3,909
Nov 18, 20256.306.306.206.306.30-0.79%19,001
Nov 17, 20256.356.356.306.356.35-65,100
Nov 14, 20256.306.356.306.356.350.79%3,400
Nov 13, 20256.356.356.306.306.30-0.79%13,200
Nov 12, 20256.356.406.306.356.35-79,600
Nov 11, 20256.406.406.306.356.35-0.78%67,400
Nov 10, 20256.356.406.356.406.400.79%36,900
Nov 7, 20256.356.406.306.356.35-0.78%24,600
Nov 6, 20256.406.456.406.406.40-11,101
Nov 5, 20256.356.406.356.406.40-7,900
Nov 4, 20256.406.456.356.406.40-33,400
Nov 3, 20256.356.456.356.406.40-65,025
Oct 31, 20256.406.456.406.406.40-0.78%6,580
Oct 30, 20256.356.456.356.456.450.78%52,600
Oct 29, 20256.456.456.406.406.40-34,429
Oct 28, 20256.406.456.406.406.40-0.78%26,306
Oct 27, 20256.456.456.456.456.45-1,800
Oct 24, 20256.456.456.406.456.45-0.77%42,626
Oct 22, 20256.406.506.406.506.501.56%21,849
Oct 21, 20256.456.506.406.406.40-0.78%27,525
Oct 20, 20256.406.506.406.456.45-0.77%8,600
Oct 17, 20256.406.506.406.506.500.78%21,795
Oct 16, 20256.506.506.406.456.450.78%11,900
Oct 15, 20256.456.506.406.406.40-0.78%6,235
Oct 14, 20256.606.606.356.456.45-0.77%96,600
Oct 10, 20256.506.556.406.506.500.78%94,200
Oct 9, 20256.456.506.406.456.450.78%25,939
Oct 8, 20256.456.456.406.406.40-0.78%32,000