Kijcharoen Engineering Electric PCL (BKK:KJL)
Thailand
· Delayed Price · Currency is THB 5.85
+0.05 (0.86%)
Apr 29, 2026, 12:10 PM ICT
BKK:KJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.85 | 5.90 | 5.00 | 5.80 | 5.80 | -0.85% | 140,000 |
| Apr 27, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | 14,700 |
| Apr 24, 2026 | 5.75 | 5.85 | 5.70 | 5.85 | 5.85 | 1.74% | 50,600 |
| Apr 23, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -1.71% | 45,300 |
| Apr 22, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | - | 7,400 |
| Apr 21, 2026 | 5.85 | 6.00 | 5.80 | 5.85 | 5.85 | -0.85% | 42,300 |
| Apr 20, 2026 | 5.85 | 5.95 | 5.80 | 5.90 | 5.90 | 0.85% | 5,701 |
| Apr 17, 2026 | 5.75 | 5.95 | 5.75 | 5.85 | 5.85 | 0.86% | 69,010 |
| Apr 16, 2026 | 5.90 | 5.90 | 5.75 | 5.80 | 5.80 | -1.69% | 55,818 |
| Apr 10, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | 2.61% | 53,500 |
| Apr 9, 2026 | 5.80 | 5.90 | 5.75 | 5.75 | 5.75 | -0.86% | 6,900 |
| Apr 8, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | 23,416 |
| Apr 7, 2026 | 5.80 | 5.90 | 5.75 | 5.80 | 5.80 | - | 12,800 |
| Apr 3, 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -0.85% | 30,400 |
| Apr 2, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 2,505 |
| Apr 1, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | 35,706 |
| Mar 31, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 87,700 |
| Mar 30, 2026 | 5.75 | 5.95 | 5.75 | 5.90 | 5.90 | 2.61% | 74,600 |
| Mar 27, 2026 | 5.65 | 5.95 | 5.65 | 5.75 | 5.75 | 1.77% | 55,002 |
| Mar 26, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | 77,900 |
| Mar 25, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | 0.88% | 5,200 |
| Mar 24, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | - | 23,900 |
| Mar 23, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -1.74% | 20,830 |
| Mar 20, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 1.77% | 6,319 |
| Mar 19, 2026 | 5.55 | 5.80 | 5.55 | 5.65 | 5.65 | -4.24% | 54,800 |
| Mar 18, 2026 | 5.95 | 5.95 | 5.80 | 5.90 | 5.64 | -0.84% | 117,142 |
| Mar 17, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.69 | 0.85% | 39,411 |
| Mar 16, 2026 | 5.85 | 6.00 | 5.85 | 5.90 | 5.64 | -0.84% | 30,603 |
| Mar 13, 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 5.69 | 1.71% | 17,900 |
| Mar 12, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.59 | 1.74% | 31,903 |
| Mar 11, 2026 | 5.85 | 5.90 | 5.75 | 5.75 | 5.50 | -0.86% | 58,300 |
| Mar 10, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.54 | -0.85% | 38,322 |
| Mar 9, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.59 | 1.74% | 30,601 |
| Mar 6, 2026 | 5.80 | 5.80 | 5.65 | 5.75 | 5.50 | 0.88% | 42,525 |
| Mar 5, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.45 | 1.79% | 79,522 |
| Mar 4, 2026 | 5.75 | 5.80 | 5.45 | 5.60 | 5.35 | -3.45% | 322,950 |
| Mar 2, 2026 | 6.00 | 6.05 | 5.80 | 5.80 | 5.54 | -2.52% | 330,425 |
| Feb 27, 2026 | 6.05 | 6.15 | 5.95 | 5.95 | 5.69 | - | 246,810 |
| Feb 26, 2026 | 5.95 | 6.05 | 5.95 | 5.95 | 5.69 | -0.83% | 145,602 |
| Feb 25, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 5.74 | - | 95,710 |
| Feb 24, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 5.74 | - | 86,116 |
| Feb 23, 2026 | 5.95 | 6.05 | 5.80 | 6.00 | 5.74 | -4.76% | 822,015 |
| Feb 20, 2026 | 6.30 | 6.35 | 6.20 | 6.30 | 6.02 | -0.79% | 130,401 |
| Feb 19, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.07 | - | 119,320 |
| Feb 18, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.07 | 1.60% | 57,300 |
| Feb 17, 2026 | 6.20 | 6.30 | 6.20 | 6.25 | 5.97 | 0.81% | 84,400 |
| Feb 16, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 5.93 | 0.81% | 23,300 |
| Feb 13, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 5.88 | -1.60% | 153,000 |
| Feb 12, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 5.97 | 2.46% | 64,800 |
| Feb 11, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 5.83 | -0.81% | 33,500 |
| Feb 10, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 5.88 | 1.65% | 159,598 |
| Feb 9, 2026 | 6.05 | 6.05 | 5.90 | 6.05 | 5.78 | 1.68% | 46,500 |
| Feb 6, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.69 | 0.85% | 46,603 |
| Feb 5, 2026 | 5.95 | 6.00 | 5.90 | 5.90 | 5.64 | -1.67% | 50,800 |
| Feb 4, 2026 | 5.95 | 6.00 | 5.85 | 6.00 | 5.74 | 0.84% | 47,400 |
| Feb 3, 2026 | 6.10 | 6.10 | 5.95 | 5.95 | 5.69 | -1.65% | 94,211 |
| Feb 2, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 5.78 | - | 63,000 |
| Jan 30, 2026 | 6.20 | 6.20 | 5.95 | 6.05 | 5.78 | -2.42% | 195,800 |
| Jan 29, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 5.93 | - | 75,031 |
| Jan 28, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 5.93 | -0.80% | 23,800 |
| Jan 27, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 5.97 | 4.17% | 43,500 |
| Jan 26, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 5.74 | -0.83% | 2,701 |
| Jan 23, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 5.78 | 0.83% | 23,300 |
| Jan 22, 2026 | 5.95 | 6.10 | 5.95 | 6.00 | 5.74 | 0.84% | 30,700 |
| Jan 21, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.69 | -0.83% | 88,601 |
| Jan 20, 2026 | 5.90 | 6.05 | 5.90 | 6.00 | 5.74 | 2.56% | 6,800 |
| Jan 19, 2026 | 5.95 | 6.05 | 5.85 | 5.85 | 5.59 | -1.68% | 75,500 |
| Jan 16, 2026 | 5.75 | 6.00 | 5.75 | 5.95 | 5.69 | 3.48% | 130,800 |
| Jan 15, 2026 | 5.85 | 6.00 | 5.75 | 5.75 | 5.50 | -1.71% | 151,511 |
| Jan 14, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.59 | -0.85% | 11,600 |
| Jan 13, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.64 | -0.84% | 82,500 |
| Jan 12, 2026 | 6.00 | 6.20 | 5.95 | 5.95 | 5.69 | -0.83% | 71,401 |
| Jan 9, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 5.74 | -0.83% | 26,000 |
| Jan 8, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 5.78 | -0.82% | 17,402 |
| Jan 7, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 5.83 | - | 104,800 |
| Jan 6, 2026 | 6.10 | 6.15 | 5.95 | 6.10 | 5.83 | - | 29,900 |
| Jan 5, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 5.83 | -0.81% | 100,500 |
| Dec 30, 2025 | 6.15 | 6.20 | 6.05 | 6.15 | 5.88 | - | 69,902 |
| Dec 29, 2025 | 6.20 | 6.20 | 6.10 | 6.15 | 5.88 | - | 48,901 |
| Dec 26, 2025 | 6.20 | 6.25 | 6.15 | 6.15 | 5.88 | - | 110,200 |
| Dec 25, 2025 | 6.15 | 6.25 | 6.15 | 6.15 | 5.88 | - | 14,500 |
| Dec 24, 2025 | 6.15 | 6.20 | 6.15 | 6.15 | 5.88 | - | 43,600 |
| Dec 23, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.88 | - | 58,187 |
| Dec 22, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 5.88 | -0.81% | 6,100 |
| Dec 19, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 5.93 | -0.80% | 34,402 |
| Dec 18, 2025 | 6.15 | 6.25 | 6.15 | 6.25 | 5.97 | 0.81% | 300 |
| Dec 17, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 5.93 | - | 32,600 |
| Dec 16, 2025 | 6.25 | 6.25 | 6.15 | 6.20 | 5.93 | -0.80% | 53,700 |
| Dec 15, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 5.97 | 0.81% | 3,600 |
| Dec 12, 2025 | 6.15 | 6.30 | 6.15 | 6.20 | 5.93 | -1.59% | 4,863 |
| Dec 11, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.02 | 1.61% | 3,200 |
| Dec 9, 2025 | 6.20 | 6.30 | 6.20 | 6.20 | 5.93 | -0.80% | 6,800 |
| Dec 8, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 5.97 | 0.81% | 206 |
| Dec 4, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 5.93 | - | 15,014 |
| Dec 3, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 5.93 | - | 4,408 |
| Dec 2, 2025 | 6.15 | 6.25 | 6.15 | 6.20 | 5.93 | - | 9,010 |
| Dec 1, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 5.93 | -0.80% | 4,600 |
| Nov 28, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 5.97 | 1.63% | 14,501 |
| Nov 27, 2025 | 6.10 | 6.25 | 6.10 | 6.15 | 5.88 | -0.81% | 3,900 |
| Nov 26, 2025 | 6.25 | 6.30 | 6.20 | 6.20 | 5.93 | 1.64% | 8,800 |