KCE Electronics Public Co., Ltd.(TH:KCE)
฿59.25+1.75 (+3.04%)
TH:KCE
KCE Electronics Public Co., Ltd. historical prices
฿59.25
At close:+1.75 (+3.04%)
KCE Electronics Public Co., Ltd. (KCE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 57.50 | 59.50 | 57.00 | 59.25 | 59.25 | +3.04% | 37,942,930 | 1.33 |
| Nov 10, 2026 | 58.50 | 59.50 | 57.00 | 57.50 | 57.50 | -1.29% | 48,657,695 | 1.69 |
| Nov 09, 2026 | 60.75 | 61.00 | 54.75 | 56.25 | 56.25 | -3.43% | 86,018,125 | 3.14 |
| Nov 06, 2026 | 62.75 | 63.75 | 58.25 | 58.25 | 58.25 | -12.08% | 109,302,406 | 4.20 |
| Nov 05, 2026 | 69.00 | 69.00 | 66.00 | 66.25 | 66.25 | -5.69% | 43,112,848 | 1.69 |
| Nov 04, 2026 | 65.50 | 71.25 | 64.75 | 70.25 | 70.25 | +5.64% | 48,353,547 | 1.93 |
| Nov 03, 2026 | 71.00 | 71.50 | 66.25 | 66.50 | 66.50 | -6.99% | 30,960,363 | 1.24 |
| Nov 02, 2026 | 68.75 | 72.25 | 68.50 | 71.50 | 71.50 | +4.00% | 23,180,893 | 0.92 |
| Oct 30, 2026 | 66.00 | 68.75 | 65.50 | 68.75 | 68.75 | -1.08% | 42,839,784 | 1.73 |
| Oct 29, 2026 | 73.00 | 73.00 | 69.50 | 69.50 | 69.50 | -5.44% | 22,154,778 | 0.89 |
| Oct 28, 2026 | 70.25 | 73.75 | 70.25 | 73.50 | 73.50 | +5.38% | 22,037,160 | 0.87 |
| Oct 27, 2026 | 71.00 | 71.50 | 69.00 | 69.75 | 69.75 | 0.00% | 25,360,068 | 0.99 |
| Oct 26, 2026 | 69.00 | 70.25 | 67.75 | 69.75 | 69.75 | -1.41% | 18,489,036 | 0.73 |
| Oct 23, 2026 | 70.75 | 72.50 | 70.75 | 70.75 | 70.75 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 71.25 | 72.50 | 70.75 | 70.75 | 70.75 | -1.05% | 12,705,765 | 0.50 |
| Oct 21, 2026 | 71.25 | 71.75 | 68.50 | 71.50 | 71.50 | +0.70% | 25,587,620 | 1.02 |
| Oct 20, 2026 | 72.50 | 74.00 | 71.00 | 71.00 | 71.00 | -1.39% | 17,855,472 | 0.71 |
| Oct 19, 2026 | 75.25 | 75.25 | 71.00 | 72.00 | 72.00 | -3.68% | 24,825,984 | 0.99 |
| Oct 16, 2026 | 74.75 | 76.00 | 74.50 | 74.75 | 74.75 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 75.25 | 76.00 | 74.50 | 74.75 | 74.75 | -3.24% | 15,023,887 | 0.58 |
| Oct 14, 2026 | 73.50 | 77.50 | 73.50 | 77.25 | 77.25 | +1.98% | 21,323,106 | 0.82 |
| Oct 13, 2026 | 75.75 | 78.75 | 75.00 | 75.75 | 75.75 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 78.75 | 78.75 | 75.00 | 75.75 | 75.75 | -3.81% | 14,046,288 | 0.53 |
| Oct 09, 2026 | 76.75 | 78.75 | 76.25 | 78.75 | 78.75 | +1.29% | 14,512,744 | 0.54 |
| Oct 08, 2026 | 81.00 | 81.00 | 77.25 | 77.75 | 77.75 | -2.51% | 22,228,860 | 0.83 |
| Oct 07, 2026 | 78.25 | 81.50 | 78.00 | 79.75 | 79.75 | +2.24% | 32,794,472 | 1.22 |
| Oct 06, 2026 | 76.75 | 78.75 | 76.25 | 78.00 | 78.00 | +1.63% | 27,966,756 | 1.04 |
| Oct 05, 2026 | 76.25 | 77.00 | 75.25 | 76.75 | 76.75 | +2.33% | 20,013,452 | 0.74 |
| Oct 02, 2026 | 76.25 | 76.75 | 74.00 | 75.00 | 75.00 | -1.64% | 22,960,978 | 0.86 |
| Oct 01, 2026 | 76.50 | 78.00 | 75.75 | 76.25 | 76.25 | 0.00% | 32,914,020 | 1.24 |
| Sep 30, 2026 | 79.00 | 79.75 | 74.00 | 76.25 | 76.25 | +1.33% | 70,027,050 | 2.72 |
| Sep 29, 2026 | 71.25 | 75.50 | 71.25 | 75.25 | 75.25 | +11.07% | 50,085,450 | 1.98 |
| Sep 28, 2026 | 66.00 | 68.00 | 66.00 | 67.75 | 67.75 | +2.26% | 10,255,129 | 0.40 |
| Sep 25, 2026 | 67.25 | 67.75 | 66.25 | 66.25 | 66.25 | -1.12% | 9,713,281 | 0.37 |
| Sep 24, 2026 | 67.50 | 68.25 | 66.50 | 67.00 | 67.00 | -0.74% | 12,703,828 | 0.49 |
| Sep 23, 2026 | 67.25 | 69.50 | 66.00 | 67.50 | 67.50 | +0.75% | 33,276,016 | 1.30 |
| Sep 22, 2026 | 67.50 | 68.00 | 66.25 | 67.00 | 67.00 | -0.37% | 17,132,356 | 0.67 |
| Sep 21, 2026 | 65.50 | 67.25 | 65.00 | 67.25 | 67.25 | +3.46% | 16,980,604 | 0.66 |
| Sep 18, 2026 | 65.00 | 66.00 | 64.25 | 65.00 | 65.00 | 0.00% | 17,996,724 | 0.69 |
| Sep 17, 2026 | 65.75 | 66.25 | 64.25 | 65.00 | 65.00 | 0.00% | 16,763,158 | 0.64 |
| Sep 16, 2026 | 66.50 | 67.50 | 64.25 | 65.00 | 65.00 | -2.26% | 17,435,294 | 0.65 |
| Sep 15, 2026 | 66.25 | 67.75 | 65.50 | 66.50 | 66.50 | +1.14% | 32,995,144 | 1.25 |
| Sep 14, 2026 | 61.00 | 66.75 | 61.00 | 65.75 | 65.75 | -0.38% | 34,118,444 | 1.29 |
| Sep 11, 2026 | 59.75 | 66.75 | 59.50 | 66.00 | 66.00 | +12.82% | 98,532,620 | 3.92 |
| Sep 10, 2026 | 56.25 | 59.50 | 56.25 | 58.50 | 58.50 | +4.00% | 32,624,450 | 1.30 |
| Sep 09, 2026 | 56.00 | 57.25 | 55.75 | 56.25 | 56.25 | +2.27% | 19,529,080 | 0.78 |
| Sep 08, 2026 | 56.25 | 56.50 | 54.50 | 55.00 | 55.00 | -2.22% | 16,140,934 | 0.64 |
| Sep 07, 2026 | 57.75 | 57.75 | 55.50 | 56.25 | 56.25 | -1.75% | 23,047,548 | 0.92 |
| Sep 04, 2026 | 58.00 | 58.50 | 56.50 | 57.25 | 57.25 | 0.00% | 22,438,750 | 0.89 |
| Sep 03, 2026 | 59.50 | 60.00 | 57.00 | 57.25 | 57.25 | -2.14% | 24,393,096 | 0.96 |
