Kijcharoen Engineering Electric PCL

KJLm
🏛️ thailand →
6.40
Last Update: 2025-10-01
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
2023-12-28 8.00 8.05 7.85 8.05 0.3M
2023-12-27 7.95 8.15 7.95 8.00 0.3M
2023-12-26 8.05 8.10 7.90 8.00 0.2M
2023-12-25 8.15 8.15 8.05 8.05 0.1M
2023-12-22 8.20 8.20 8.05 8.10 0.1M
2023-12-21 8.20 8.30 8.15 8.20 0.1M
2023-12-20 7.95 8.30 7.95 8.25 0.5M
2023-12-19 7.95 8.00 7.85 7.90 0.1M
2023-12-18 8.10 8.10 8.00 8.00 0.1M
2023-12-15 8.00 8.10 7.95 8.10 0.2M
2023-12-14 7.80 7.95 7.80 7.90 0.1M
2023-12-13 8.05 8.05 7.70 7.75 0.4M
2023-12-12 8.00 8.05 7.85 7.95 0.2M
2023-12-08 8.25 8.25 8.00 8.05 0.3M
2023-12-07 8.40 8.40 8.20 8.20 0.1M
2023-12-06 8.20 8.35 8.20 8.35 0.0M
2023-12-04 8.15 8.20 8.15 8.15 0.2M
2023-12-01 8.30 8.30 8.20 8.20 0.2M
2023-11-30 8.55 8.55 8.20 8.30 0.6M
2023-11-29 8.70 8.70 8.40 8.40 0.5M
2023-11-28 8.35 8.65 8.35 8.65 0.8M
2023-11-27 8.45 8.45 8.30 8.35 0.3M
2023-11-24 8.05 8.70 8.05 8.50 1.6M
2023-11-23 8.30 8.30 8.15 8.15 0.2M
2023-11-22 8.30 8.35 8.20 8.30 0.1M
2023-11-21 8.15 8.30 8.10 8.30 0.5M
2023-11-20 7.85 8.15 7.85 8.10 0.3M
2023-11-17 7.90 7.95 7.85 7.85 0.1M
2023-11-16 8.10 8.10 7.80 7.90 0.4M
2023-11-15 7.90 8.05 7.90 8.00 0.5M
2023-11-14 7.80 7.95 7.55 7.80 0.3M
2023-11-13 8.35 8.35 7.75 7.75 1.2M
2023-11-10 8.20 8.75 8.15 8.35 1.6M
2023-11-09 8.35 8.35 8.20 8.35 0.1M
2023-11-08 8.30 8.45 8.30 8.35 0.1M
2023-11-07 8.40 8.40 8.25 8.25 0.2M
2023-11-06 8.50 8.50 8.30 8.40 0.2M
2023-11-03 8.45 8.50 8.30 8.40 0.4M
2023-11-02 8.10 8.35 8.10 8.35 0.5M
2023-11-01 8.10 8.10 7.95 8.00 0.1M
2023-10-31 8.20 8.20 8.00 8.05 0.2M
2023-10-30 7.85 8.05 7.85 8.05 0.2M
2023-10-27 7.80 7.95 7.70 7.85 0.2M
2023-10-26 8.05 8.05 7.75 7.80 0.5M
2023-10-25 8.05 8.25 8.00 8.05 0.5M
2023-10-24 7.90 8.00 7.75 8.00 0.7M
2023-10-20 8.30 8.30 7.95 8.00 0.7M
2023-10-19 8.45 8.45 8.30 8.35 0.6M
2023-10-18 8.55 8.70 8.45 8.45 0.3M
2023-10-17 8.65 8.75 8.60 8.70 0.2M
2023-10-16 8.85 9.10 8.50 8.65 1.0M
2023-10-12 9.05 9.15 8.90 9.10 0.4M
2023-10-11 8.60 9.05 8.55 8.95 0.7M
2023-10-10 8.65 8.70 8.60 8.60 0.2M
2023-10-09 8.70 8.70 8.55 8.60 0.5M
2023-10-06 9.00 9.00 8.75 8.75 0.4M
2023-10-05 8.80 8.90 8.80 8.85 0.2M
2023-10-04 8.75 8.95 8.60 8.90 0.3M
2023-10-03 8.75 8.85 8.55 8.80 0.6M
2023-10-02 9.05 9.05 8.80 8.85 0.6M
2023-09-29 9.00 9.20 8.95 9.05 0.9M
2023-09-28 9.65 9.85 9.05 9.05 3.6M
2023-09-27 9.70 9.75 9.55 9.60 1.8M
2023-09-26 9.90 10.00 9.75 9.75 1.9M
2023-09-25 10.30 10.40 10.00 10.00 1.3M
2023-09-22 10.00 10.20 9.95 10.20 2.2M
2023-09-21 9.80 10.10 9.75 9.95 1.4M
2023-09-20 10.10 10.10 9.70 9.75 2.1M
2023-09-19 10.10 10.30 9.90 10.10 3.0M
2023-09-18 10.00 10.20 9.90 10.00 0.9M
2023-09-15 10.10 10.10 9.90 10.00 0.3M
2023-09-14 9.75 10.10 9.50 9.95 2.1M
2023-09-13 10.20 10.20 9.80 9.80 2.1M
2023-09-12 10.10 10.20 10.00 10.10 0.7M
2023-09-11 10.00 10.20 10.00 10.10 1.0M
2023-09-08 10.30 10.40 10.00 10.00 2.2M
2023-09-07 10.20 10.60 10.20 10.30 4.0M
2023-09-06 10.00 10.30 9.85 10.20 1.9M
2023-09-05 9.80 10.10 9.75 10.00 1.9M
2023-09-04 10.00 10.10 9.70 9.70 2.9M
2023-09-01 10.10 10.50 10.00 10.00 3.7M
2023-08-31 10.00 10.50 9.95 10.20 10.2M
2023-08-30 9.70 9.90 9.70 9.75 4.2M
2023-08-29 9.90 9.95 9.55 9.75 5.1M
2023-08-28 9.50 9.90 9.45 9.85 5.6M
2023-08-25 9.55 9.65 9.30 9.40 2.9M
2023-08-24 8.95 9.65 8.90 9.50 5.0M
2023-08-23 8.95 9.10 8.90 9.00 1.5M
2023-08-22 9.00 9.25 8.85 8.90 2.5M
2023-08-21 9.05 9.10 8.95 8.95 0.7M
2023-08-18 9.05 9.20 8.95 9.05 0.8M
2023-08-17 8.70 9.15 8.70 9.10 1.9M
2023-08-16 8.65 8.75 8.65 8.70 0.5M
2023-08-15 8.75 8.90 8.65 8.75 0.5M
2023-08-11 8.90 8.95 8.75 8.75 0.9M
2023-08-10 8.65 8.90 8.50 8.80 2.1M
2023-08-09 8.55 8.65 8.50 8.60 0.4M
2023-08-08 8.70 8.70 8.55 8.55 0.3M
2023-08-07 8.80 8.80 8.50 8.65 0.8M
2023-08-04 8.75 8.85 8.65 8.75 0.6M
2023-08-03 8.90 8.90 8.75 8.75 0.9M
2023-08-02 9.20 9.35 8.90 8.95 3.1M
2023-07-31 9.00 9.10 9.00 9.10 0.6M
2023-07-27 8.80 9.05 8.65 8.95 1.3M
2023-07-26 8.80 8.90 8.75 8.75 0.4M
2023-07-25 8.85 8.95 8.75 8.80 0.6M
2023-07-24 9.15 9.30 8.75 8.85 1.4M
2023-07-21 9.15 9.20 9.05 9.20 1.0M
2023-07-20 9.20 9.45 9.15 9.15 3.5M
2023-07-19 9.20 9.30 9.05 9.15 1.3M
2023-07-18 9.05 9.30 9.05 9.15 2.2M
2023-07-17 9.10 9.25 8.95 9.10 1.8M
2023-07-14 8.70 8.95 8.70 8.95 1.1M
2023-07-13 8.55 8.75 8.55 8.70 0.5M
2023-07-12 8.70 8.80 8.50 8.50 0.9M
2023-07-11 8.85 9.25 8.65 8.65 3.8M
2023-07-10 8.80 8.80 8.60 8.75 0.2M
2023-07-07 8.55 8.80 8.50 8.70 0.3M
2023-07-06 8.85 8.85 8.50 8.55 0.6M
2023-07-05 8.85 8.90 8.75 8.75 0.6M
2023-07-04 9.00 9.15 8.80 8.90 1.8M
2023-07-03 9.00 9.00 8.80 8.95 0.4M
2023-06-30 8.80 9.05 8.75 8.90 1.3M
2023-06-29 8.35 8.80 8.20 8.70 1.8M
2023-06-28 8.80 8.80 8.30 8.35 1.8M
2023-06-27 8.65 8.90 8.55 8.70 1.4M
2023-06-26 9.00 9.00 8.50 8.55 1.5M
2023-06-23 8.85 9.20 8.65 9.00 2.0M
2023-06-22 9.40 9.40 8.65 8.85 3.5M
2023-06-21 9.35 9.40 9.30 9.30 1.2M
2023-06-20 9.70 9.75 9.20 9.30 3.0M
2023-06-19 9.60 9.80 9.50 9.70 1.0M
2023-06-16 9.90 10.10 9.55 9.70 3.0M
2023-06-15 10.10 10.20 9.85 9.85 1.7M
2023-06-14 10.40 10.40 10.00 10.10 2.0M
2023-06-13 10.40 10.50 10.20 10.30 1.7M
2023-06-12 10.80 10.80 10.20 10.40 3.3M
2023-06-09 10.60 10.80 10.40 10.80 4.0M
2023-06-08 9.65 10.70 9.65 10.60 9.7M
2023-06-07 10.20 10.20 9.65 9.65 4.5M
2023-06-06 10.20 10.30 10.00 10.10 3.0M
2023-06-02 9.85 10.20 9.80 10.00 8.9M
2023-06-01 9.40 10.00 9.40 9.55 9.2M
2023-05-31 9.20 9.35 9.10 9.35 1.2M
2023-05-30 9.35 9.65 9.10 9.20 3.2M
2023-05-29 9.40 9.50 9.30 9.30 1.0M
2023-05-26 9.85 9.90 9.30 9.35 3.0M
2023-05-25 9.85 9.90 9.65 9.80 2.0M
2023-05-24 9.55 10.10 9.50 9.90 4.7M
2023-05-23 9.45 9.75 9.35 9.60 5.4M
2023-05-22 10.10 10.10 9.00 9.30 11.2M
2023-05-19 10.30 10.40 9.85 9.85 2.4M
2023-05-18 9.90 10.50 9.90 10.40 3.6M
2023-05-17 10.20 10.20 9.70 9.80 1.1M
2023-05-16 9.90 10.10 9.75 10.10 1.2M
2023-05-15 10.60 11.10 9.85 10.10 7.2M
2023-05-12 10.50 10.60 10.20 10.40 1.2M
2023-05-11 10.70 10.90 10.50 10.50 1.4M
2023-05-10 10.30 10.80 10.30 10.70 3.3M
2023-05-09 11.80 11.90 10.10 10.20 10.9M
2023-05-08 11.70 12.50 11.70 12.30 1.1M
2023-05-03 11.00 12.10 11.00 11.60 2.9M
2023-05-02 11.60 12.00 10.80 11.20 2.5M
2023-04-28 11.50 12.00 11.40 11.70 2.6M
2023-04-27 13.00 13.10 11.20 11.30 4.1M
2023-04-26 13.40 13.60 12.80 13.10 2.2M
2023-04-25 13.80 14.00 13.30 13.40 1.3M
2023-04-24 14.20 14.30 13.70 13.70 1.4M
2023-04-21 14.80 15.30 14.10 14.10 3.6M
2023-04-20 14.30 14.90 14.10 14.90 1.6M
2023-04-19 14.70 14.70 14.20 14.30 1.3M
2023-04-18 14.90 15.00 14.60 14.70 2.5M
2023-04-17 13.80 15.00 13.80 14.90 4.1M
2023-04-12 13.90 13.90 13.60 13.70 1.0M
2023-04-11 14.00 14.00 13.80 14.00 0.4M
2023-04-10 13.90 14.30 13.80 14.00 0.8M
2023-04-07 13.90 14.00 13.60 13.90 1.5M
2023-04-05 14.50 14.50 13.90 13.90 1.8M
2023-04-04 14.60 14.90 14.50 14.60 2.6M
2023-04-03 14.30 14.70 14.20 14.50 2.6M
2023-03-31 14.40 14.60 14.10 14.20 2.0M
2023-03-30 15.20 15.40 14.40 14.50 4.5M
2023-03-29 15.00 15.50 14.90 15.30 4.5M
2023-03-28 15.00 15.50 14.90 15.10 6.8M
2023-03-27 15.70 16.20 14.70 14.90 17.6M
2023-03-24 13.70 15.40 13.60 15.40 14.0M
2023-03-23 13.60 13.90 13.30 13.60 2.6M
2023-03-22 14.50 14.50 13.30 13.50 4.2M
2023-03-21 14.10 15.00 14.10 14.60 4.1M
2023-03-20 15.00 15.10 13.80 13.90 4.5M
2023-03-17 15.70 16.10 15.00 15.10 7.8M
2023-03-16 16.40 16.60 14.90 15.30 7.5M
2023-03-15 16.70 17.10 16.30 16.70 6.9M
2023-03-14 17.50 17.80 15.70 16.30 13.0M
2023-03-13 18.00 19.90 16.30 16.60 32.3M
2023-03-10 15.40 16.80 14.90 16.80 16.6M
2023-03-09 12.75 13.25 12.50 13.25 11.7M
2023-03-08 14.00 14.50 12.35 12.50 23.5M
2023-03-07 13.75 14.50 13.50 14.13 15.7M
2023-03-03 12.25 14.00 12.05 13.88 19.6M
2023-03-02 12.40 12.63 12.05 12.25 24.3M
2023-03-01 10.70 12.20 10.50 11.85 67.4M
2023-02-28 9.10 10.35 9.10 10.35 24.4M
2023-02-27 9.40 9.75 9.10 9.20 28.6M
2023-02-24 8.25 9.50 8.25 9.20 33.1M
2023-02-23 8.50 8.50 8.35 8.35 0.6M
2023-02-22 8.40 8.50 8.40 8.50 0.7M
2023-02-21 8.35 8.50 8.35 8.40 0.7M
2023-02-20 8.30 8.30 8.20 8.30 0.5M
2023-02-17 8.30 8.45 7.50 8.30 8.2M
2023-02-16 8.35 8.70 8.30 8.45 4.1M
2023-02-15 8.25 8.45 8.25 8.35 2.1M
2023-02-14 8.50 8.55 8.20 8.25 5.3M
2023-02-13 8.50 8.70 8.35 8.55 7.4M
2023-02-10 8.15 8.55 8.10 8.55 8.8M
2023-02-09 8.10 8.25 8.05 8.05 1.0M
2023-02-08 8.25 8.35 7.95 8.10 3.0M
2023-02-07 8.25 8.40 8.20 8.25 3.6M
2023-02-06 8.15 8.20 8.10 8.10 0.9M
2023-02-03 8.15 8.25 8.05 8.20 1.8M
2023-02-02 8.20 8.40 8.15 8.15 8.2M
2023-02-01 7.90 8.10 7.90 8.05 0.8M
2023-01-31 8.15 8.15 7.90 7.90 1.2M
2023-01-30 8.10 8.20 8.05 8.10 0.7M
2023-01-27 8.00 8.25 8.00 8.15 2.1M
2023-01-26 7.90 8.05 7.90 7.95 1.2M
2023-01-25 8.00 8.10 8.00 8.05 1.9M
2023-01-24 7.90 8.05 7.85 8.00 6.7M
2023-01-23 7.45 7.90 7.45 7.80 3.9M
2023-01-20 7.40 7.50 7.40 7.40 0.3M
2023-01-19 7.50 7.50 7.35 7.40 0.4M
2023-01-18 7.45 7.50 7.40 7.40 0.2M
2023-01-17 7.40 7.50 7.40 7.45 0.4M
2023-01-16 7.45 7.50 7.40 7.40 0.3M
2023-01-13 7.45 7.50 7.35 7.45 0.7M
2023-01-12 7.50 7.50 7.40 7.45 0.2M
2023-01-11 7.50 7.50 7.45 7.50 0.4M
2023-01-10 7.50 7.50 7.45 7.50 0.2M
2023-01-09 7.55 7.60 7.40 7.40 1.3M
2023-01-06 7.55 7.65 7.45 7.55 0.7M
2023-01-05 7.60 7.60 7.50 7.50 0.4M
2023-01-04 7.55 7.60 7.50 7.50 0.8M
2023-01-03 7.35 7.65 7.25 7.65 2.0M