Singapore markets close in 7 hours 38 minutes
Straits Times Index
3,345.48 +2.13 (+0.06%) Nikkei
39,681.54 +340.00 (+0.86%) Hang Seng
17,716.47 0.00 (0.00%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,724.99 +778.70 (+1.28%) CMC Crypto 200
1,280.58 +14.44 (+1.14%)
KCE Electronics Public Company Limited (KCE.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:36PM ICT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 42.00 | 42.50 | 41.75 | 42.25 | 42.25 | 2,765,900 |
| 26 Jun 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 25 Jun 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 24 Jun 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 21 Jun 2024 | 43.25 | 44.25 | 42.75 | 43.75 | 43.75 | 16,279,800 |
| 20 Jun 2024 | 43.25 | 43.75 | 43.00 | 43.50 | 43.50 | 4,930,100 |
| 19 Jun 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 18 Jun 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 17 Jun 2024 | 42.50 | 43.00 | 42.25 | 42.75 | 42.75 | 6,333,400 |
| 14 Jun 2024 | 43.50 | 43.75 | 42.75 | 43.00 | 43.00 | 15,579,700 |
| 13 Jun 2024 | 44.50 | 44.75 | 43.75 | 43.75 | 43.75 | 19,531,600 |
| 12 Jun 2024 | 41.75 | 43.75 | 41.75 | 43.25 | 43.25 | 17,472,000 |
| 11 Jun 2024 | 41.50 | 42.50 | 41.00 | 41.75 | 41.75 | 7,759,300 |
| 10 Jun 2024 | 41.25 | 41.75 | 40.50 | 41.25 | 41.25 | 4,962,600 |
| 07 Jun 2024 | 41.50 | 42.00 | 40.75 | 41.50 | 41.50 | 6,994,000 |
| 06 Jun 2024 | 40.75 | 42.50 | 40.25 | 41.50 | 41.50 | 18,908,300 |
| 05 Jun 2024 | 40.50 | 40.75 | 39.50 | 40.00 | 40.00 | 3,516,900 |
| 04 Jun 2024 | 42.00 | 42.00 | 40.00 | 40.25 | 40.25 | 6,072,200 |
| 31 May 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 30 May 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 29 May 2024 | 41.25 | 41.50 | 40.75 | 40.75 | 40.75 | 3,490,600 |
| 28 May 2024 | 42.00 | 42.00 | 41.00 | 41.25 | 41.25 | 3,403,600 |
| 27 May 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 24 May 2024 | 41.75 | 42.25 | 41.75 | 41.75 | 41.75 | 4,590,000 |
| 23 May 2024 | 40.75 | 41.50 | 40.00 | 41.25 | 41.25 | 8,607,800 |
| 21 May 2024 | 41.25 | 42.00 | 41.00 | 41.75 | 41.75 | 4,901,400 |
| 20 May 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 17 May 2024 | 41.00 | 42.25 | 40.75 | 41.25 | 41.25 | 8,166,900 |
| 16 May 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 15 May 2024 | 39.75 | 41.75 | 38.50 | 40.50 | 40.50 | 41,896,700 |
| 14 May 2024 | 38.00 | 39.00 | 38.00 | 38.50 | 38.50 | 7,522,200 |
| 13 May 2024 | 38.00 | 38.00 | 37.25 | 38.00 | 38.00 | 4,273,800 |
| 10 May 2024 | 38.25 | 38.50 | 37.75 | 38.25 | 38.25 | 3,078,200 |
| 09 May 2024 | 38.75 | 39.25 | 37.75 | 38.00 | 38.00 | 8,089,800 |
| 08 May 2024 | 39.25 | 39.25 | 38.75 | 39.00 | 39.00 | 4,304,200 |
| 07 May 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 03 May 2024 | 38.50 | 38.75 | 38.00 | 38.50 | 38.50 | 5,112,000 |
| 02 May 2024 | 39.00 | 39.00 | 37.75 | 38.25 | 38.25 | 11,113,600 |
| 30 Apr 2024 | 39.75 | 40.25 | 38.50 | 39.25 | 39.25 | 7,887,100 |
| 29 Apr 2024 | 40.25 | 40.25 | 39.50 | 39.75 | 39.75 | 5,842,900 |
| 26 Apr 2024 | 40.00 | 40.25 | 39.50 | 40.00 | 40.00 | 3,253,000 |
| 25 Apr 2024 | 39.75 | 40.50 | 39.75 | 39.75 | 39.75 | 4,424,100 |
| 24 Apr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 23 Apr 2024 | 38.75 | 40.00 | 38.75 | 39.50 | 39.50 | 7,502,700 |
| 22 Apr 2024 | 37.75 | 39.00 | 37.25 | 38.50 | 38.50 | 8,107,400 |
| 19 Apr 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 18 Apr 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 17 Apr 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 11 Apr 2024 | 41.00 | 41.25 | 40.25 | 40.75 | 40.75 | 5,405,600 |
| 10 Apr 2024 | 40.00 | 41.75 | 40.00 | 41.25 | 41.25 | 10,685,800 |
| 09 Apr 2024 | 39.75 | 40.50 | 39.50 | 40.00 | 40.00 | 7,740,200 |
| 05 Apr 2024 | 39.25 | 39.75 | 39.00 | 39.50 | 39.50 | 2,547,700 |
| 04 Apr 2024 | 39.75 | 39.75 | 39.00 | 39.50 | 39.50 | 2,675,600 |
| 03 Apr 2024 | 39.75 | 40.25 | 39.50 | 39.50 | 39.50 | 2,530,900 |
| 02 Apr 2024 | 40.00 | 40.50 | 39.75 | 40.25 | 40.25 | 3,676,500 |
| 01 Apr 2024 | 39.75 | 40.50 | 39.50 | 40.00 | 40.00 | 3,861,900 |
| 29 Mar 2024 | 39.50 | 40.00 | 39.25 | 39.75 | 39.75 | 2,500,400 |
| 28 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 27 Mar 2024 | 39.50 | 40.25 | 39.00 | 40.00 | 40.00 | 10,860,500 |
| 26 Mar 2024 | 39.00 | 39.75 | 38.50 | 39.50 | 39.50 | 8,586,500 |
| 25 Mar 2024 | 39.25 | 39.75 | 38.75 | 39.00 | 39.00 | 7,461,000 |
| 25 Mar 2024 | 0.7 Dividend | |||||
| 22 Mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.05 | - |
| 21 Mar 2024 | 39.25 | 40.50 | 39.25 | 39.75 | 39.05 | 14,021,000 |
| 20 Mar 2024 | 39.00 | 39.50 | 38.50 | 38.50 | 37.82 | 5,488,800 |
| 19 Mar 2024 | 38.75 | 39.25 | 38.50 | 38.75 | 38.07 | 3,980,900 |
| 18 Mar 2024 | 38.25 | 39.25 | 38.25 | 38.75 | 38.07 | 5,427,000 |
| 15 Mar 2024 | 38.25 | 38.50 | 37.75 | 38.00 | 37.33 | 5,688,300 |
| 14 Mar 2024 | 39.00 | 39.00 | 38.25 | 38.50 | 37.82 | 10,097,300 |
| 13 Mar 2024 | 39.00 | 39.75 | 38.75 | 39.00 | 38.31 | 8,534,600 |
| 12 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.31 | - |
| 11 Mar 2024 | 38.75 | 39.25 | 38.50 | 39.00 | 38.31 | 6,935,000 |
| 08 Mar 2024 | 38.00 | 39.25 | 37.75 | 39.00 | 38.31 | 10,606,100 |
| 07 Mar 2024 | 38.00 | 38.00 | 37.50 | 37.75 | 37.09 | 4,714,700 |
| 06 Mar 2024 | 37.00 | 38.25 | 37.00 | 37.75 | 37.09 | 6,482,100 |
| 05 Mar 2024 | 37.00 | 37.75 | 36.50 | 37.25 | 36.59 | 5,815,700 |
| 04 Mar 2024 | 37.00 | 37.75 | 36.75 | 36.75 | 36.10 | 4,757,500 |
| 01 Mar 2024 | 37.75 | 38.00 | 37.00 | 37.00 | 36.35 | 5,417,500 |
| 29 Feb 2024 | 37.25 | 38.50 | 37.25 | 37.75 | 37.09 | 9,255,800 |
| 28 Feb 2024 | 37.50 | 37.75 | 36.75 | 37.00 | 36.35 | 13,247,600 |
| 27 Feb 2024 | 38.25 | 38.75 | 38.00 | 38.75 | 38.07 | 6,748,600 |
| 23 Feb 2024 | 39.25 | 39.50 | 38.25 | 38.25 | 37.58 | 11,120,600 |
| 22 Feb 2024 | 39.00 | 39.25 | 38.50 | 39.00 | 38.31 | 13,265,900 |
| 21 Feb 2024 | 38.75 | 40.00 | 38.25 | 38.50 | 37.82 | 16,602,900 |
| 20 Feb 2024 | 40.25 | 40.25 | 38.75 | 39.00 | 38.31 | 16,824,700 |
| 19 Feb 2024 | 39.75 | 40.75 | 39.75 | 40.25 | 39.54 | 5,597,300 |
| 16 Feb 2024 | 41.50 | 41.50 | 39.75 | 39.75 | 39.05 | 14,284,800 |
| 15 Feb 2024 | 41.00 | 41.75 | 40.50 | 41.25 | 40.52 | 17,155,600 |
| 14 Feb 2024 | 42.00 | 42.50 | 40.50 | 40.50 | 39.79 | 31,872,300 |
| 13 Feb 2024 | 45.50 | 46.50 | 45.00 | 45.00 | 44.21 | 7,458,200 |
| 12 Feb 2024 | 45.25 | 45.50 | 45.00 | 45.50 | 44.70 | 1,897,700 |
| 09 Feb 2024 | 45.25 | 45.50 | 45.00 | 45.25 | 44.45 | 2,034,300 |
| 08 Feb 2024 | 45.50 | 45.75 | 45.00 | 45.00 | 44.21 | 6,041,000 |
| 07 Feb 2024 | 46.25 | 46.50 | 45.25 | 45.75 | 44.94 | 8,941,400 |
| 06 Feb 2024 | 44.75 | 46.50 | 44.75 | 46.25 | 45.44 | 6,559,800 |
| 05 Feb 2024 | 44.25 | 45.25 | 43.50 | 45.25 | 44.45 | 12,130,400 |
| 02 Feb 2024 | 44.75 | 45.75 | 44.25 | 44.25 | 43.47 | 9,553,100 |
| 01 Feb 2024 | 44.00 | 44.75 | 43.75 | 44.00 | 43.23 | 5,180,400 |
| 31 Jan 2024 | 45.50 | 45.50 | 43.75 | 44.50 | 43.72 | 11,544,300 |
| 30 Jan 2024 | 45.50 | 46.00 | 45.25 | 45.50 | 44.70 | 5,741,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.