KCE 40 ( -0.75 -1.83% )

บริษัท เคซีอี อีเลคโทรนิคส์ จำกัด (มหาชน)
Status : อัพเดท 22 ตุลาคม 2563

ราคาหุ้น KCE ย้อนหลัง

แสดง ราคาหุ้น “ KCE “ ย้อนหลัง
บริษัท เคซีอี อีเลคโทรนิคส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
22-10-202041.0041.0038.7540.25 -0.75 -1.8323,247,425928,989
21-10-202038.7541.0038.5041.00 2.50 6.4921,482,870855,675
20-10-202038.5039.2538.2538.50 0.25 0.6514,319,898554,474
19-10-202036.5038.5036.2538.25 2.00 5.5225,342,132956,670
16-10-202035.2536.7535.2536.25 1.25 3.5712,599,050452,288
15-10-202036.2536.7535.0035.00 -1.50 -4.1115,118,111540,804
14-10-202034.5037.7534.2536.50 2.25 6.5729,778,2061,076,827
12-10-202034.5034.7534.0034.25 0.00 0.003,177,058109,361
09-10-202034.5035.0034.0034.50 0.00 0.001,774,33961,185
08-10-202034.2535.2534.2534.50 0.50 1.479,778,996338,497
07-10-202033.7534.5033.2534.00 0.25 0.7414,389,928487,742
06-10-202033.5034.0033.0033.75 0.50 1.507,057,134237,389
05-10-202033.0033.7532.7533.25 0.50 1.538,315,373276,310
02-10-202031.2533.2531.2532.75 1.75 5.6528,339,380921,450
01-10-202030.7531.5030.2531.00 0.75 2.486,890,538213,383
30-09-202031.7531.7529.7530.25 -1.25 -3.9710,018,890307,109
29-09-202032.0032.5031.0031.50 0.00 0.0017,121,827542,753
28-09-202031.5032.0031.0031.50 0.50 1.6111,451,868361,513
25-09-202031.0031.0030.2531.00 0.50 1.647,473,806230,187
24-09-202031.0031.5029.7530.50 -0.75 -2.4025,169,081764,801
23-09-202031.5031.7531.0031.25 0.00 0.0012,216,099382,780
22-09-202031.0032.5030.7531.25 0.25 0.8120,195,855635,585
21-09-202032.0032.0031.0031.00 -0.50 -1.595,223,132163,766
18-09-202031.2532.2531.0031.50 0.25 0.8012,696,842401,043
17-09-202030.5032.5029.7531.25 1.00 3.3138,100,2811,189,440
16-09-202029.2530.7529.0030.25 1.50 5.2222,149,872661,136
15-09-202028.0029.0027.5028.75 1.25 4.5512,424,123355,218
14-09-202028.2528.2527.2527.50 -0.75 -2.659,621,848265,089
11-09-202028.7529.2528.0028.25 -0.50 -1.744,707,899134,083
10-09-202029.2529.2528.7528.75 -0.25 -0.863,915,208113,475
09-09-202028.0029.2527.7529.00 0.50 1.758,813,575253,450
08-09-202029.2529.5028.2528.50 -1.25 -4.2010,517,790303,161
03-09-202030.2531.2529.5029.75 -0.50 -1.6518,121,125550,020
02-09-202029.5030.2529.5030.25 0.75 2.549,072,277271,606
01-09-202029.7530.0029.0029.50 0.25 0.859,998,198294,696
31-08-202030.5030.7529.0029.25 -1.00 -3.3112,021,020356,471
28-08-202030.2531.0030.2530.25 0.25 0.8317,550,650537,196
27-08-202030.7530.7529.5030.00 -1.00 -3.2322,004,718664,077
26-08-202029.0031.0028.7531.00 2.25 7.8328,179,377846,039
25-08-202029.5029.5028.2528.75 -0.50 -1.7118,653,354537,231
24-08-202028.5030.2528.0029.25 1.00 3.5447,112,8831,381,647
21-08-202028.2529.0028.0028.25 0.50 1.8029,856,561850,061
20-08-202028.0028.5027.2527.75 -0.25 -0.8920,922,377583,637
19-08-202028.7530.0027.5028.00 -0.50 -1.7531,838,106915,105
18-08-202028.0029.0027.7528.50 0.50 1.7913,430,530380,784
17-08-202029.7530.0027.5028.00 -1.50 -5.0823,343,193667,081
14-08-202029.5029.7528.7529.50 -0.50 -1.6722,151,679650,257
13-08-202029.5031.0027.2530.00 2.00 7.1486,413,9412,543,560
11-08-202027.7528.2526.7528.00 0.50 1.8217,609,747485,311
10-08-202027.7527.7527.2527.50 0.00 0.005,667,583155,839
07-08-202027.7528.2527.2527.50 -0.25 -0.907,039,531195,240
06-08-202028.2529.2527.7527.75 -0.50 -1.7721,897,734622,926
05-08-202028.0028.5027.5028.25 0.25 0.8915,013,419421,219
04-08-202029.0029.2527.7528.00 -0.50 -1.7523,312,313666,233
03-08-202028.2529.2527.2528.50 0.50 1.7935,070,872988,525
31-07-202029.0029.0027.2528.00 -0.50 -1.7533,724,114947,802
30-07-202029.5032.2528.5028.50 -0.50 -1.72115,325,4653,475,376
29-07-202025.7529.0025.7529.00 3.75 14.8566,839,8281,863,361
24-07-202024.9025.5024.7025.25 0.25 1.008,620,909216,407
23-07-202025.2525.5024.4025.00 -0.25 -0.9915,039,003375,759
22-07-202026.0026.5024.9025.25 -0.75 -2.8819,759,626505,644
21-07-202026.0026.7525.7526.00 0.50 1.9621,141,089555,335
20-07-202025.7526.0025.2525.50 -0.25 -0.977,153,890183,224
17-07-202025.5026.2525.2525.75 0.50 1.9813,144,345338,410
16-07-202025.7525.7525.0025.25 -0.25 -0.9811,460,672291,146
15-07-202026.2526.5025.5025.50 0.00 0.0017,994,675464,863
14-07-202025.0025.7524.7025.50 0.25 0.9931,849,069802,908
13-07-202025.5026.7524.8025.25 0.00 0.0059,864,3501,544,601
10-07-202023.4025.2523.4025.25 1.95 8.3772,792,0501,792,585
09-07-202023.4023.7023.2023.30 -0.10 -0.4314,926,338349,572
08-07-202023.2024.0023.1023.40 0.30 1.3038,523,705908,744
07-07-202024.9025.0022.8023.10 -1.30 -5.3359,062,4151,402,349
03-07-202023.9025.2523.8024.40 0.70 2.9546,587,8291,145,951
03-07-202023.9025.2523.8024.40 0.70 2.9546,587,8291,145,951
02-07-202023.6024.4023.3023.70 0.00 0.0049,912,6491,187,466
02-07-202023.6024.4023.3023.70 0.00 0.0049,912,6491,187,466
01-07-202023.1024.0022.4023.70 0.90 3.9581,685,7721,883,787
01-07-202023.1024.0022.4023.70 0.90 3.9581,685,7721,883,787
30-06-202021.7023.2021.5022.80 1.30 6.0572,403,5621,622,884
29-06-202020.8021.8020.7021.50 0.60 2.8747,996,4551,028,081
26-06-202021.5021.6020.9020.90 -0.40 -1.8834,321,335727,254
25-06-202020.9021.6020.7021.30 0.30 1.4356,108,7401,186,052
24-06-202020.7022.0020.4021.00 1.30 6.60158,708,3213,356,732
23-06-202019.6019.8019.4019.70 0.40 2.0718,473,061361,942
22-06-202019.1019.6018.9019.30 0.10 0.5226,529,118515,009
19-06-202019.6019.8019.1019.20 -0.30 -1.5418,701,447363,130
18-06-202018.4019.5018.4019.50 0.90 4.8447,258,637905,721
17-06-202018.2018.8018.2018.60 0.30 1.6414,630,754271,658
17-06-202018.2018.8018.2018.60 0.30 1.6414,630,754271,658
16-06-202018.3018.7018.1018.30 0.40 2.2315,983,291293,887
15-06-202018.4018.6017.8017.90 -0.70 -3.7613,341,413242,458
12-06-202017.7018.7017.7018.60 0.10 0.5427,203,865493,297
11-06-202019.2019.3018.3018.50 -0.90 -4.6443,730,969820,549
10-06-202019.8019.8019.1019.40 -0.10 -0.5135,244,527684,766
09-06-202019.7020.5019.4019.50 0.00 0.0093,432,9181,861,190
08-06-202019.8020.5019.4019.50 -0.10 -0.5170,787,3641,402,201
08-06-202019.8020.5019.4019.50 -0.10 -0.5170,787,3641,402,201
05-06-202019.7019.8019.2019.60 -0.20 -1.0133,491,898654,892
04-06-202019.3020.4019.0019.80 0.90 4.7683,983,7911,670,893
03-06-202019.1019.3018.8018.90 -0.10 -0.5317,204,396327,453
02-06-202019.1019.3018.8018.90 -0.10 -0.5317,204,396327,453
01-06-202019.0019.4018.7019.00 0.30 1.6028,478,829543,229
29-05-202018.9019.1017.9018.70 -0.30 -1.5863,840,0201,184,180
28-05-202019.4019.7019.0019.00 -0.30 -1.5537,195,441719,338
27-05-202019.8020.3018.8019.30 -0.70 -3.5092,427,5851,783,114
26-05-202017.9020.0017.6020.00 2.60 14.94105,453,9822,007,535
25-05-202017.1017.6016.9017.40 0.50 2.9626,924,391466,621
22-05-202016.9017.1016.4016.90 -0.30 -1.7423,302,139390,987
21-05-202017.8017.8017.1017.20 -0.50 -2.8224,623,650426,478
20-05-202016.8017.9016.7017.70 0.90 5.3655,074,553957,530
19-05-202016.5017.0016.4016.80 0.70 4.3545,668,290762,981
18-05-202016.4016.5015.9016.10 -0.10 -0.6221,659,346350,867
15-05-202016.3016.5016.1016.20 0.10 0.6231,777,857518,327
14-05-202016.1016.5015.9016.10 -0.40 -2.4238,975,859630,544
13-05-202018.2018.5016.2016.50 -0.90 -5.17125,442,9272,176,324
12-05-202016.5017.6016.5017.40 0.90 5.4540,199,056691,588
11-05-202016.4017.0016.2016.50 0.30 1.8533,474,083556,742
08-05-202016.6016.8016.2016.20 -0.30 -1.8233,495,853552,531
07-05-202016.1016.9015.8016.50 0.50 3.1266,906,5661,094,978
05-05-202016.0016.5015.7016.00 -1.50 -8.5793,313,7521,500,191
30-04-202015.9017.9015.8017.50 1.80 11.46110,313,6021,862,823
29-04-202015.3016.0015.3015.70 0.70 4.6749,541,363773,911
28-04-202014.6015.2014.4015.00 0.40 2.7428,671,667426,327
27-04-202015.0015.1014.3014.60 -0.20 -1.3520,063,014292,499
24-04-202015.2015.6014.8014.80 -0.40 -2.6338,124,790579,573
23-04-202015.3015.4014.9015.20 0.00 0.0023,161,571351,858
22-04-202014.7015.4014.7015.20 0.40 2.7042,227,032636,969
21-04-202014.6015.0014.4014.80 -0.10 -0.6724,914,981365,341
20-04-202014.7015.0014.4014.90 0.10 0.6832,100,245473,497
17-04-202014.7014.9014.3014.80 0.80 5.7140,233,050588,890
16-04-202015.3015.6014.0014.00 -1.00 -6.6773,088,4691,078,317
15-04-202016.1016.2015.0015.00 -1.00 -6.2536,245,914567,118
14-04-202015.8016.9015.6016.00 0.60 3.9081,418,7841,313,206
13-04-202015.2015.7015.0015.40 0.30 1.9931,882,996490,421
10-04-202015.0015.3014.7015.10 0.30 2.0319,407,968291,559
09-04-202015.2015.9014.6014.80 0.10 0.6850,915,433780,585
08-04-202014.8015.4014.5014.70 0.00 0.0041,416,740618,311
07-04-202013.8015.1013.6014.70 1.40 10.5350,175,091717,088
03-04-202014.1014.2013.2013.30 -0.80 -5.6732,088,157435,970
02-04-202014.6014.7013.8014.10 -0.10 -0.7041,396,478587,812
01-04-202013.9015.2013.9014.20 0.50 3.6549,928,497723,223
31-03-202013.1014.1012.9013.70 0.90 7.0337,924,376514,183
30-03-202013.1013.4012.5012.80 -0.50 -3.7612,240,220157,823
27-03-202013.7014.0013.1013.30 0.20 1.5319,766,856268,029
26-03-202012.6013.7012.6013.10 0.30 2.3424,021,530316,338
25-03-202012.3013.3012.1012.80 0.80 6.6733,236,067425,790
24-03-202013.3013.3011.9012.00 -0.50 -4.0018,149,742225,281
23-03-202012.5013.4012.5012.50 -2.50 -16.6724,068,604307,249
20-03-202013.7015.1013.5015.00 1.80 13.6437,219,149532,420
19-03-202013.5013.6012.7013.20 -0.70 -5.0421,486,602282,320
18-03-202014.4014.5013.6013.90 -0.10 -0.7113,420,044189,337
17-03-202014.4014.8013.7014.00 -0.10 -0.7120,133,732283,764
16-03-202015.4016.7014.1014.10 -1.70 -10.7613,884,689208,572
13-03-202013.8017.1013.1015.80 0.10 0.6429,999,831464,205
12-03-202017.6017.8015.3015.70 -3.00 -16.0425,166,786410,525
11-03-202019.1019.5018.5018.70 -0.40 -2.0917,999,638341,442
10-03-202019.2019.8018.8019.10 0.20 1.0626,948,373520,203
09-03-202018.9019.4018.6018.90 -2.10 -10.0026,041,050494,575
06-03-202021.5021.8020.8021.00 -1.00 -4.5524,662,865526,398
05-03-202021.6022.4021.4022.00 0.70 3.2946,497,1341,020,359
04-03-202021.9022.0021.0021.30 -0.80 -3.6239,142,748843,807
03-03-202022.0022.7021.9022.10 0.60 2.7924,740,637549,104
02-03-202022.7022.8019.9021.50 -0.60 -2.7144,781,844964,314
28-02-202022.3022.9021.9022.10 -1.10 -4.7433,316,241748,594
27-02-202022.1023.4022.0023.20 1.50 6.9148,263,8871,102,472
26-02-202024.8024.9021.7021.70 -3.30 -13.2082,649,4581,928,430
25-02-202024.7025.5024.3025.00 0.50 2.0435,411,244878,807
24-02-202024.3025.2524.0024.50 -0.30 -1.2144,809,8301,095,708
21-02-202024.8025.2524.4024.80 0.10 0.4029,451,289729,546
20-02-202023.9024.8023.6024.70 0.50 2.0740,254,324980,073
19-02-202024.9025.2523.8024.20 -0.50 -2.0240,040,286981,408
18-02-202025.0025.2524.5024.70 -0.55 -2.1831,972,870792,286
17-02-202024.3025.7524.1025.25 1.25 5.2156,141,6181,404,659
14-02-202024.3025.2523.3024.00 -0.70 -2.8379,565,2221,955,487
13-02-202022.3024.9021.4024.70 2.30 10.27119,576,9132,741,001
12-02-202021.0022.7020.9022.40 2.20 10.8970,623,3741,556,692
11-02-202020.7020.8020.0020.20 -0.50 -2.4215,442,565313,479
07-02-202021.1021.6020.5020.70 -0.60 -2.8229,224,420616,061
06-02-202020.9021.8020.7021.30 0.30 1.4348,191,9771,024,642
05-02-202019.5021.0019.2021.00 1.60 8.2560,850,7861,224,504
04-02-202018.8019.4018.5019.40 0.80 4.3031,230,252594,022

แสดง ราคาหุ้น KCE ย้อนหลัง บริษัท เคซีอี อีเลคโทรนิคส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3