KCE 53 ( -3.25 -5.80% )

บริษัท เคซีอี อีเลคโทรนิคส์ จำกัด (มหาชน)
Status : อัพเดท 24 กุมภาพันธ์ 2564

ราคาหุ้น KCE ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
24-02-202155.7555.7552.2552.75 -3.25 -5.8019,680,1621,058,960
23-02-202155.7557.5055.0056.00 -0.50 -0.8811,466,919646,557
22-02-202159.2559.2555.7556.50 -2.25 -3.8311,250,342638,092
19-02-202160.5060.5057.7558.75 -1.75 -2.898,565,832502,586
18-02-202159.2560.7558.5060.50 1.25 2.117,800,419467,497
17-02-202158.7560.2558.2559.25 -0.25 -0.4216,411,041972,678
16-02-202157.2559.5056.5059.50 2.50 4.3914,121,950824,239
15-02-202156.5057.5055.2557.00 0.50 0.887,925,889447,860
11-02-202154.7556.5054.0056.50 1.75 3.206,541,662361,560
10-02-202157.7558.2554.5054.75 -3.00 -5.1910,341,364577,639
09-02-202156.7558.2556.2557.75 0.75 1.326,690,622383,862
08-02-202158.2558.7556.2557.00 -1.00 -1.728,827,498505,600
05-02-202158.0059.5057.5058.00 0.75 1.3115,025,646881,052
04-02-202156.5058.2555.5057.25 1.25 2.2312,629,811720,228
03-02-202156.5057.0055.5056.00 -0.75 -1.326,591,483370,718
02-02-202155.0057.0054.2556.75 3.00 5.5810,059,361563,909
01-02-202155.0055.0053.0053.75 -1.25 -2.275,952,157320,825
29-01-202155.5056.0053.0055.00 -0.75 -1.3510,144,169550,017
28-01-202156.2557.5054.0055.75 -2.00 -3.4612,669,171707,457
27-01-202157.0059.0057.0057.75 0.50 0.876,829,912394,421
26-01-202157.0059.0056.7557.25 -0.75 -1.2911,640,870672,092
25-01-202155.0058.7554.7558.00 3.50 6.4221,542,3931,228,237
22-01-202150.0055.0049.7554.50 4.75 9.5527,566,8941,452,239
21-01-202150.2551.2549.5049.75 -0.25 -0.508,500,174427,338
20-01-202149.7550.5049.2550.00 0.00 0.004,873,987242,778
19-01-202149.2550.7549.2550.00 0.50 1.016,047,391303,440
18-01-202149.5050.5049.0049.50 -1.25 -2.467,488,236372,623
15-01-202151.2551.2548.2550.75 -0.25 -0.4916,157,987809,596
14-01-202151.5052.0050.7551.00 -0.50 -0.979,834,945505,552
13-01-202151.7552.5050.2551.50 0.00 0.0013,922,277717,386
12-01-202151.7552.0050.2551.50 -0.25 -0.489,659,957495,054
11-01-202151.2551.7549.7551.75 1.75 3.5018,012,935919,645
08-01-202147.5051.5047.0050.00 3.50 7.5377,315,3173,834,633
07-01-202148.0048.5046.0046.50 -0.25 -0.5357,015,0872,690,623
06-01-202144.7554.0044.0046.75 2.25 5.06200,545,1679,770,281
05-01-202142.7545.2542.2544.50 2.00 4.7154,722,9682,421,170
04-01-202140.7543.0040.7542.50 1.00 2.4113,021,890547,159
29-12-202040.5041.5040.0041.00 0.75 1.868,853,864359,945
28-12-202043.0043.0040.2540.25 -2.25 -5.2912,739,221531,314
25-12-202042.7543.7542.2542.50 0.50 1.1919,155,860823,152
24-12-202041.2542.2540.0042.00 1.50 3.7016,481,184684,095
23-12-202041.0042.0040.5040.50 0.00 0.0011,507,400473,135
22-12-202039.7541.0039.2540.50 1.50 3.858,130,160326,994
21-12-202038.5041.2538.5039.00 -1.25 -3.1112,953,055516,651
18-12-202042.0042.2540.2540.25 -2.00 -4.7321,280,891877,566
17-12-202043.5043.7542.2542.25 -1.00 -2.3116,283,793699,259
16-12-202042.2544.7542.2543.25 1.25 2.9820,261,916884,576
15-12-202042.2542.7541.5042.00 0.00 0.0012,192,633512,862
14-12-202041.5043.5041.2542.00 0.25 0.6020,128,475852,898
11-12-202045.2545.2541.7541.75 -2.75 -6.1840,496,5971,765,739
10-12-202045.2545.2541.7541.75 -2.75 -6.1840,496,5971,765,739
09-12-202045.2545.2541.7541.75 -2.75 -6.1840,496,5971,765,739
08-12-202040.5046.0040.5044.50 4.00 9.8863,746,0082,788,162
04-12-202040.0041.0039.7540.50 0.50 1.2510,916,661441,830
03-12-202040.0040.2539.5040.00 0.00 0.004,437,130176,696
02-12-202039.5040.5039.5040.00 0.50 1.278,163,120326,719
01-12-202041.0041.0039.2539.50 -0.75 -1.8611,659,801466,259
30-11-202040.0040.2539.2540.25 0.25 0.6214,058,356560,500
27-11-202038.7540.2538.7540.00 1.50 3.9024,054,658952,908
26-11-202036.7539.0036.7538.50 1.75 4.7617,179,778658,122
25-11-202037.5037.7536.5036.75 -0.50 -1.3410,885,915403,459
24-11-202038.0039.0037.0037.25 -0.75 -1.9715,938,835606,228
23-11-202038.5038.5037.5038.00 -0.25 -0.6511,071,810421,268
20-11-202038.2539.0038.2538.25 0.25 0.668,473,223326,771
19-11-202038.5039.0038.0038.00 -0.25 -0.659,585,382368,430
18-11-202036.7538.2536.7538.25 1.75 4.7910,473,818395,420
17-11-202037.5037.5036.2536.50 -0.75 -2.0112,452,245459,708
16-11-202037.7538.0036.7537.25 -0.75 -1.978,645,639322,787
13-11-202036.7538.2536.5038.00 1.00 2.708,709,417326,834
12-11-202036.5037.5036.2537.00 1.25 3.5028,833,7581,065,502
11-11-202033.0036.0032.7535.75 2.00 5.9333,556,7531,168,553
10-11-202034.2535.2532.2533.75 -3.50 -9.4033,808,9441,147,343
09-11-202039.2539.5037.2537.25 -1.75 -4.4922,140,349838,671
06-11-202040.7541.2538.5039.00 -1.75 -4.2922,625,385896,809
05-11-202042.0042.5040.5040.75 -0.75 -1.8121,212,329875,809
04-11-202039.7542.2539.0041.50 2.25 5.7320,313,868831,978
03-11-202038.5040.0038.2539.25 0.75 1.959,365,806368,766
02-11-202038.5039.2537.0038.50 -0.50 -1.2817,834,182677,480
30-10-202038.7540.2538.7539.00 0.25 0.6514,000,380552,104
29-10-202039.5039.7538.2538.75 -1.50 -3.7322,983,654893,464
28-10-202041.5041.5040.0040.25 -1.00 -2.4210,903,475444,242
27-10-202040.2541.2540.0041.25 1.00 2.489,828,969400,948
26-10-202040.7541.5040.0040.25 0.00 0.0016,746,042681,851
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

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

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