Kijcharoen Engineering Electric PCL(TH:KJL)
฿6.00+0.05 (+0.84%)
TH:KJL
Kijcharoen Engineering Electric PCL historical prices
฿6.00
At close:+0.05 (+0.84%)
Kijcharoen Engineering Electric PCL (KJL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | +0.84% | 49,500 | 0.62 |
| Nov 10, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 0.00% | 19,901 | 0.25 |
| Nov 09, 2026 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | +0.84% | 16,400 | 0.20 |
| Nov 06, 2026 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 176,225 | 2.22 |
| Nov 05, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 0.00% | 82,300 | 1.01 |
| Nov 04, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 82,900 | 0.97 |
| Nov 03, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | -0.82% | 15,600 | 0.18 |
| Nov 02, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | +0.83% | 57,101 | 0.66 |
| Oct 30, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 32,300 | 0.37 |
| Oct 29, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | 0.00% | 44,300 | 0.50 |
| Oct 28, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 51,400 | 0.56 |
| Oct 27, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | +0.82% | 148,708 | 1.56 |
| Oct 26, 2026 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | 0.00% | 51,708 | 0.55 |
| Oct 23, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | +0.83% | 21,500 | 0.23 |
| Oct 21, 2026 | 6.00 | 6.10 | 5.95 | 6.05 | 6.05 | -0.82% | 65,060 | 0.68 |
| Oct 20, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | +0.83% | 47,809 | 0.49 |
| Oct 19, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -2.42% | 102,820 | 1.03 |
| Oct 16, 2026 | 6.20 | 6.20 | 5.95 | 6.20 | 6.20 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 6.20 | 6.20 | 5.95 | 6.20 | 6.20 | 0.00% | 279,101 | 2.67 |
| Oct 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | 26,200 | 0.22 |
| Oct 13, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | 0.00% | 62,348 | 0.33 |
| Oct 09, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | +0.81% | 21,400 | 0.11 |
| Oct 08, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | 30,551 | 0.16 |
| Oct 07, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -1.57% | 26,800 | 0.14 |
| Oct 06, 2026 | 6.35 | 6.35 | 6.25 | 6.35 | 6.35 | 0.00% | 21,702 | 0.11 |
| Oct 05, 2026 | 6.30 | 6.35 | 6.20 | 6.35 | 6.35 | +1.60% | 75,500 | 0.39 |
| Oct 02, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | +1.63% | 12,500 | 0.06 |
| Oct 01, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | -0.81% | 52,600 | 0.26 |
| Sep 30, 2026 | 6.35 | 6.40 | 6.15 | 6.20 | 6.20 | -2.36% | 260,140 | 1.28 |
| Sep 29, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -1.55% | 30,110 | 0.15 |
| Sep 28, 2026 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 168,325 | 0.84 |
| Sep 25, 2026 | 6.45 | 6.50 | 6.35 | 6.50 | 6.50 | +0.78% | 146,207 | 0.73 |
| Sep 24, 2026 | 6.45 | 6.60 | 6.35 | 6.45 | 6.45 | +0.78% | 271,804 | 1.36 |
| Sep 23, 2026 | 6.30 | 6.55 | 6.30 | 6.40 | 6.40 | +1.59% | 347,700 | 1.79 |
| Sep 22, 2026 | 6.35 | 6.40 | 6.25 | 6.30 | 6.30 | -0.79% | 282,700 | 1.48 |
| Sep 21, 2026 | 6.25 | 6.35 | 6.20 | 6.35 | 6.35 | +1.60% | 42,720 | 0.22 |
| Sep 18, 2026 | 6.30 | 6.30 | 6.15 | 6.25 | 6.25 | +0.81% | 34,900 | 0.18 |
| Sep 17, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | 0.00% | 22,500 | 0.12 |
| Sep 16, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 21,100 | 0.11 |
| Sep 15, 2026 | 6.25 | 6.35 | 6.20 | 6.30 | 6.30 | -0.79% | 124,520 | 0.66 |
| Sep 14, 2026 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | 0.00% | 118,200 | 0.63 |
| Sep 11, 2026 | 6.30 | 6.35 | 6.25 | 6.35 | 6.35 | +0.79% | 18,800 | 0.10 |
| Sep 10, 2026 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | 0.00% | 120,134 | 0.64 |
| Sep 09, 2026 | 6.25 | 6.35 | 6.20 | 6.30 | 6.30 | +0.80% | 5,400 | 0.03 |
| Sep 08, 2026 | 6.35 | 6.35 | 6.20 | 6.25 | 6.25 | -0.79% | 4,704 | 0.03 |
| Sep 07, 2026 | 6.35 | 6.35 | 6.20 | 6.30 | 6.30 | +0.80% | 17,300 | 0.09 |
| Sep 04, 2026 | 6.25 | 6.35 | 6.25 | 6.25 | 6.25 | +0.81% | 10,701 | 0.06 |
| Sep 03, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | +0.81% | 114,700 | 0.61 |
