KCE Electronics DRC

KCE_n
🏛️ thailand →
23.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 88.50 89.50 88.00 88.00 6.0M
2021-12-29 90.25 90.50 88.25 89.00 10.7M
2021-12-28 90.50 91.25 89.50 89.50 6.2M
2021-12-27 90.00 90.75 89.75 90.00 2.0M
2021-12-24 90.25 90.50 89.50 90.00 2.5M
2021-12-23 90.00 90.75 89.50 90.00 4.8M
2021-12-22 89.25 91.25 88.75 89.50 11.1M
2021-12-21 89.25 89.75 88.00 88.75 6.2M
2021-12-20 89.50 90.50 88.25 88.50 8.2M
2021-12-17 92.00 92.50 89.50 90.00 12.0M
2021-12-16 91.75 93.00 90.75 92.25 10.7M
2021-12-15 92.50 92.75 90.75 91.25 6.1M
2021-12-14 92.75 93.25 91.75 92.25 5.8M
2021-12-13 93.25 93.75 92.00 93.00 4.2M
2021-12-09 92.50 94.00 92.00 93.00 5.9M
2021-12-08 92.75 93.00 92.00 92.00 7.6M
2021-12-07 90.25 92.75 90.00 92.00 11.8M
2021-12-03 90.25 91.50 89.25 89.75 5.0M
2021-12-02 89.50 90.75 88.50 89.75 10.5M
2021-12-01 92.50 93.00 86.50 90.25 26.0M
2021-11-30 91.00 93.25 90.75 92.00 17.8M
2021-11-29 91.00 92.25 90.00 90.25 7.0M
2021-11-26 91.75 92.00 89.75 91.00 9.5M
2021-11-25 92.25 93.00 91.50 92.00 7.4M
2021-11-24 92.25 92.25 90.75 91.75 6.6M
2021-11-23 93.00 93.00 91.00 92.00 5.3M
2021-11-22 92.00 92.75 91.75 92.25 4.4M
2021-11-19 92.00 93.00 91.00 91.50 8.0M
2021-11-18 92.50 92.50 91.00 91.75 6.9M
2021-11-17 92.75 93.25 92.00 92.75 5.6M
2021-11-16 93.25 95.00 92.25 93.00 14.9M
2021-11-15 91.25 93.50 90.75 92.50 18.6M
2021-11-12 92.25 93.25 90.25 90.75 7.6M
2021-11-11 90.75 92.00 89.25 91.00 15.6M
2021-11-10 87.75 91.50 87.50 90.50 32.9M
2021-11-09 85.75 87.75 85.75 86.75 11.7M
2021-11-08 89.00 89.00 85.25 85.25 13.3M
2021-11-05 89.50 90.00 87.75 89.00 3.8M
2021-11-04 88.75 89.50 88.50 89.25 10.7M
2021-11-03 89.25 90.50 87.00 88.00 15.2M
2021-11-02 88.75 92.25 88.25 89.00 28.9M
2021-11-01 87.50 90.00 87.50 88.25 17.3M
2021-10-29 87.75 88.00 86.00 87.00 6.8M
2021-10-28 87.50 88.50 86.50 87.25 12.6M
2021-10-27 85.25 88.25 85.00 87.25 32.8M
2021-10-26 83.75 88.00 83.50 85.25 34.3M
2021-10-25 84.00 84.00 82.75 83.00 8.8M
2021-10-21 84.00 84.50 83.25 84.00 6.2M
2021-10-20 81.75 84.00 81.50 83.50 18.9M
2021-10-19 82.00 82.75 80.25 81.50 14.0M
2021-10-18 80.75 82.50 80.75 81.25 16.9M
2021-10-15 78.25 81.25 78.25 80.25 12.9M
2021-10-14 77.75 78.25 76.75 77.75 8.8M
2021-10-12 78.75 79.00 77.00 77.25 12.8M
2021-10-11 79.25 79.50 78.50 79.00 5.1M
2021-10-08 79.25 80.00 78.50 79.25 3.9M
2021-10-07 80.00 80.25 78.50 79.00 5.8M
2021-10-06 78.00 80.00 78.00 79.25 12.9M
2021-10-05 78.00 79.00 76.25 78.00 14.8M
2021-10-04 78.50 79.25 78.25 78.50 5.9M
2021-10-01 78.75 79.50 77.50 78.25 5.2M
2021-09-30 79.75 80.75 78.50 78.75 16.8M
2021-09-29 79.25 80.00 77.50 79.25 19.5M
2021-09-28 80.00 80.50 78.25 79.00 12.4M
2021-09-27 83.25 83.75 79.50 79.50 27.1M
2021-09-23 82.25 83.75 82.00 82.75 10.7M
2021-09-22 81.25 84.00 81.25 81.75 17.2M
2021-09-21 82.75 83.50 80.50 81.75 24.7M
2021-09-20 83.25 85.25 82.00 82.75 33.0M
2021-09-17 81.25 85.50 80.75 82.50 44.2M
2021-09-16 80.25 80.50 77.50 78.50 18.2M
2021-09-15 79.50 80.75 79.50 80.00 12.4M
2021-09-14 79.25 80.00 78.25 79.75 12.4M
2021-09-13 79.25 80.50 78.75 79.00 13.5M
2021-09-10 77.50 79.75 77.25 79.25 10.4M
2021-09-09 79.00 79.00 77.25 77.25 11.7M
2021-09-08 77.75 79.50 77.50 78.75 21.1M
2021-09-07 77.50 77.75 76.25 76.25 8.4M
2021-09-06 78.75 79.25 77.00 77.00 11.2M
2021-09-03 79.50 79.75 78.25 78.25 5.8M
2021-09-02 78.75 80.25 78.25 79.25 25.2M
2021-09-01 76.50 78.50 76.25 78.25 28.7M
2021-08-31 77.50 78.75 76.00 76.50 36.5M
2021-08-30 80.25 80.50 78.00 78.25 20.2M
2021-08-27 79.00 81.25 78.75 80.25 11.0M
2021-08-26 80.75 81.25 78.50 78.75 20.8M
2021-08-25 81.25 81.75 79.50 80.25 22.1M
2021-08-24 82.50 84.25 79.50 81.25 31.3M
2021-08-23 86.00 86.50 82.25 82.50 19.6M
2021-08-20 88.00 88.25 86.00 86.75 8.7M
2021-08-19 85.75 88.25 85.50 86.75 21.8M
2021-08-18 86.25 89.50 84.75 85.75 25.8M
2021-08-17 82.00 88.50 81.75 86.50 36.4M
2021-08-16 80.25 82.00 78.50 81.50 14.2M
2021-08-13 81.25 81.50 79.25 80.00 10.8M
2021-08-11 81.00 83.50 79.75 82.00 34.6M
2021-08-10 80.25 80.75 79.25 80.00 10.3M
2021-08-09 79.75 80.75 78.50 80.00 13.4M
2021-08-06 79.75 80.75 78.00 79.00 5.1M
2021-08-05 78.25 82.00 78.25 79.25 24.6M
2021-08-04 78.25 78.75 77.75 78.00 5.5M
2021-08-03 77.50 78.75 77.50 78.00 4.8M
2021-08-02 79.00 79.75 77.00 77.50 10.3M
2021-07-30 77.75 78.75 77.25 78.50 4.6M
2021-07-29 79.25 80.75 77.00 77.75 18.9M
2021-07-27 81.00 82.00 78.00 78.75 16.5M
2021-07-23 81.50 82.25 79.75 80.75 5.1M
2021-07-22 76.75 82.25 76.50 81.50 48.8M
2021-07-21 75.00 77.00 74.50 76.00 14.2M
2021-07-20 76.25 76.50 74.00 74.50 10.9M
2021-07-19 74.00 77.50 74.00 76.00 15.6M
2021-07-16 74.75 75.25 73.75 75.00 3.8M
2021-07-15 74.50 75.25 73.75 74.50 9.2M
2021-07-14 75.00 75.75 74.25 74.50 10.2M
2021-07-13 76.50 77.00 73.50 74.75 21.9M
2021-07-12 73.75 77.75 73.50 76.25 27.1M
2021-07-09 74.00 74.75 71.75 73.50 8.1M
2021-07-08 74.00 74.75 73.00 73.50 12.1M
2021-07-07 73.25 74.50 73.00 73.75 12.6M
2021-07-06 73.50 74.00 73.00 73.00 8.9M
2021-07-05 73.75 74.75 72.75 73.50 8.8M
2021-07-02 74.75 75.00 73.00 73.00 8.2M
2021-07-01 77.75 77.75 74.25 74.75 20.5M
2021-06-30 74.25 79.00 74.00 77.00 46.5M
2021-06-29 73.50 74.00 72.00 73.75 12.2M
2021-06-28 68.25 73.00 67.50 72.75 19.8M
2021-06-25 71.75 72.25 68.50 68.50 6.4M
2021-06-24 72.00 72.25 70.50 71.25 8.9M
2021-06-23 71.75 72.75 71.25 71.50 9.8M
2021-06-22 73.75 74.25 71.00 71.25 16.1M
2021-06-21 72.00 73.50 71.25 73.00 6.8M
2021-06-18 70.75 73.75 70.50 72.25 26.3M
2021-06-17 70.00 70.75 69.50 70.25 9.1M
2021-06-16 68.75 69.50 68.00 69.00 5.5M
2021-06-15 68.50 69.50 67.75 68.25 7.4M
2021-06-14 67.75 69.75 67.75 68.25 13.5M
2021-06-11 70.50 70.75 66.25 67.00 11.3M
2021-06-10 71.75 71.75 70.00 70.25 11.0M
2021-06-09 69.75 72.50 69.75 72.00 28.9M
2021-06-08 70.25 71.50 69.50 69.50 9.0M
2021-06-07 71.00 71.75 69.25 69.25 10.7M
2021-06-04 72.25 72.75 70.00 70.25 6.5M
2021-06-02 73.75 75.50 72.25 72.50 21.8M
2021-06-01 71.50 76.50 70.75 73.50 35.2M
2021-05-31 70.25 72.25 70.25 70.75 19.4M
2021-05-28 69.50 70.75 69.25 70.00 5.0M
2021-05-27 70.00 73.50 69.00 69.25 24.7M
2021-05-25 70.50 71.25 68.75 69.75 27.2M
2021-05-24 63.50 72.50 63.25 69.75 52.2M
2021-05-21 63.75 64.25 62.75 63.00 2.1M
2021-05-20 63.00 65.00 62.50 64.00 18.6M
2021-05-19 63.75 65.75 62.50 62.75 31.0M
2021-05-18 61.75 64.25 60.75 63.25 30.5M
2021-05-17 61.50 62.50 60.75 61.25 8.5M
2021-05-14 61.00 62.00 60.00 61.50 6.8M
2021-05-13 60.50 63.00 58.75 60.75 29.1M
2021-05-12 60.75 63.50 57.50 63.00 55.8M
2021-05-11 60.00 60.75 59.50 60.75 11.0M
2021-05-10 59.00 61.25 59.00 61.00 14.9M
2021-05-07 60.50 61.25 59.50 59.50 4.5M
2021-05-06 58.00 60.25 57.75 60.00 7.3M
2021-05-05 58.50 58.75 56.75 57.75 5.1M
2021-04-30 57.75 58.25 56.50 58.25 2.7M
2021-04-29 58.00 58.25 57.25 58.00 2.5M
2021-04-28 57.75 58.50 57.50 57.75 1.0M
2021-04-27 59.00 59.00 57.25 57.25 2.3M
2021-04-26 58.00 59.00 57.50 58.50 1.7M
2021-04-23 57.00 58.50 57.00 57.75 4.8M
2021-04-22 59.50 59.75 57.50 57.50 13.2M
2021-04-21 59.50 60.50 59.00 59.25 7.9M
2021-04-20 61.50 62.00 59.50 60.00 11.0M
2021-04-19 61.25 62.50 60.75 61.50 15.1M
2021-04-16 59.50 62.25 58.75 60.75 8.7M
2021-04-12 59.00 60.25 58.75 59.25 3.6M
2021-04-09 60.75 61.00 58.75 59.25 5.0M
2021-04-08 58.50 61.00 57.00 60.75 34.3M
2021-04-07 57.25 59.75 57.00 58.00 24.4M
2021-04-05 57.00 58.25 56.75 57.25 8.6M
2021-04-02 57.25 58.00 57.00 57.00 2.9M
2021-04-01 56.50 56.75 56.00 56.50 5.5M
2021-03-31 56.25 56.50 55.50 56.00 7.2M
2021-03-30 57.25 57.75 55.25 55.75 14.1M
2021-03-29 57.75 59.25 57.25 57.25 15.8M
2021-03-26 57.75 58.00 56.75 57.25 5.4M
2021-03-25 55.25 58.25 55.25 58.00 17.5M
2021-03-24 54.50 55.50 54.25 55.00 7.6M
2021-03-23 55.75 56.00 54.75 55.00 6.1M
2021-03-22 55.75 56.50 55.25 55.25 5.1M
2021-03-19 56.25 57.00 55.75 56.50 3.2M
2021-03-18 58.00 58.00 56.50 57.00 12.1M
2021-03-17 56.50 57.75 55.50 57.25 22.7M
2021-03-16 54.00 55.75 53.75 55.75 10.8M
2021-03-15 54.75 55.25 53.50 53.75 8.8M
2021-03-12 56.00 56.25 54.50 54.75 2.7M
2021-03-11 55.75 56.50 55.25 55.75 7.6M
2021-03-10 56.00 57.75 55.00 55.50 24.0M
2021-03-09 53.75 54.50 53.00 54.50 14.8M
2021-03-08 56.25 56.75 53.75 54.75 20.8M
2021-03-05 56.00 56.50 54.75 56.25 2.9M
2021-03-04 56.50 57.00 55.75 56.75 9.9M
2021-03-03 54.75 57.50 54.75 57.00 13.0M
2021-03-02 54.75 56.25 54.50 55.00 25.0M
2021-03-01 54.25 54.25 52.50 53.75 10.3M
2021-02-25 53.25 55.00 52.75 54.25 5.5M
2021-02-24 55.75 55.75 52.25 52.75 19.7M
2021-02-23 55.75 57.50 55.00 56.00 11.5M
2021-02-22 59.25 59.25 55.75 56.50 11.1M
2021-02-19 60.50 60.50 57.75 58.75 2.4M
2021-02-18 59.25 60.75 58.50 60.50 7.7M
2021-02-17 58.75 60.25 58.25 59.25 16.4M
2021-02-16 57.25 59.50 56.50 59.50 14.1M
2021-02-15 56.50 57.50 55.25 57.00 7.9M
2021-02-11 54.75 56.50 54.00 56.50 2.6M
2021-02-10 57.75 58.25 54.50 54.75 10.3M
2021-02-09 56.75 58.25 56.25 57.75 6.7M
2021-02-08 58.25 58.75 56.25 57.00 8.8M
2021-02-05 58.00 59.50 57.50 58.00 4.7M
2021-02-04 56.50 58.25 55.50 57.25 12.6M
2021-02-03 56.50 57.00 55.50 56.00 6.6M
2021-02-02 55.00 57.00 54.25 56.75 10.1M
2021-02-01 55.00 55.00 53.00 53.75 6.0M
2021-01-29 55.50 56.00 53.00 55.00 4.5M
2021-01-28 56.25 57.50 54.00 55.75 12.7M
2021-01-27 57.00 59.00 57.00 57.75 6.8M
2021-01-26 57.00 59.00 56.75 57.25 11.6M
2021-01-25 55.00 58.75 54.75 58.00 21.5M
2021-01-22 50.00 55.00 49.75 54.50 10.5M
2021-01-21 50.25 51.25 49.50 49.75 8.5M
2021-01-20 49.75 50.50 49.25 50.00 4.9M
2021-01-19 49.25 50.75 49.25 50.00 6.0M
2021-01-18 49.50 50.50 49.00 49.50 7.1M
2021-01-15 51.25 51.25 48.25 50.75 6.3M
2021-01-14 51.50 52.00 50.75 51.00 9.8M
2021-01-13 51.75 52.50 50.25 51.50 13.9M
2021-01-12 51.75 52.00 50.25 51.50 9.7M
2021-01-11 51.25 51.75 49.75 51.75 18.0M
2021-01-08 47.50 51.50 47.00 50.00 33.8M
2021-01-07 48.00 48.50 46.00 46.50 57.0M
2021-01-06 44.75 54.00 44.00 46.75 200.5M
2021-01-05 42.75 45.25 42.25 44.50 54.7M
2021-01-04 40.75 43.00 40.75 42.50 13.0M