KCE Electronics Public Company Limited - KCEA.SG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	0.57	0.57	0.57	0.57	0.57	0
September 26, 2025	0.57	0.57	0.57	0.57	0.57	0
September 25, 2025	0.57	0.57	0.57	0.57	0.57	0
September 24, 2025	0.57	0.57	0.57	0.57	0.57	0
September 23, 2025	0.57	0.58	0.58	0.58	0.57	0
September 22, 2025	0.57	0.59	0.59	0.59	0.57	0
September 19, 2025	0.58	0.6	0.6	0.6	0.58	0
September 18, 2025	0.58	0.58	0.58	0.58	0.58	0
September 17, 2025	0.59	0.59	0.59	0.59	0.59	0
September 16, 2025	0.59	0.59	0.59	0.59	0.59	0
September 15, 2025	0.6	0.63	0.63	0.63	0.6	0
September 12, 2025	0.6	0.6	0.6	0.6	0.6	0
September 11, 2025	0.6	0.62	0.62	0.62	0.59	0
September 10, 2025	0.58	0.58	0.58	0.58	0.58	0
September 09, 2025	0.6	0.6	0.6	0.6	0.6	0
September 08, 2025	0.58	0.58	0.58	0.58	0.58	0
September 05, 2025	0.63	0.63	0.63	0.63	0.6	0
September 04, 2025	0.59	0.59	0.59	0.59	0.59	0
September 03, 2025	0.59	0.62	0.62	0.62	0.59	0
September 02, 2025	0.59	0.62	0.62	0.62	0.59	0
September 01, 2025	0.57	0.62	0.62	0.62	0.57	0
August 29, 2025	0.58	0.58	0.58	0.58	0.58	0
August 28, 2025	0.59	0.59	0.59	0.59	0.59	0
August 27, 2025	0.59	0.59	0.59	0.59	0.59	0
August 26, 2025	0.61	0.61	0.61	0.61	0.61	0
August 25, 2025	0.62	0.62	0.6	0.62	0.62	0
August 22, 2025	0.61	0.66	0.64	0.66	0.61	0
August 21, 2025	0.6	0.6	0.58	0.6	0.6	0
August 20, 2025	0.58	0.62	0.6	0.62	0.58	0
August 19, 2025	0.6	0.61	0.59	0.61	0.6	0
August 18, 2025	0.58	0.6	0.6	0.6	0.58	0
August 15, 2025	0.59	0.59	0.59	0.59	0.59	0
August 14, 2025	0.58	0.62	0.62	0.62	0.58	4,000
August 13, 2025	0.58	0.58	0.58	0.58	0.58	0
August 12, 2025	0.58	0.58	0.58	0.58	0.58	0
August 11, 2025	0.58	0.58	0.58	0.58	0.58	0
August 08, 2025	0.58	0.58	0.58	0.58	0.58	0
August 07, 2025	0.58	0.58	0.58	0.58	0.58	0
August 06, 2025	0.58	0.59	0.59	0.59	0.58	0
August 05, 2025	0.58	0.59	0.59	0.59	0.58	0
August 04, 2025	0.58	0.58	0.58	0.58	0.58	0
August 01, 2025	0.58	0.58	0.58	0.58	0.58	0
July 31, 2025	0.57	0.71	0.71	0.71	0.57	75
July 30, 2025	0.54	0.54	0.54	0.54	0.54	0
July 29, 2025	0.54	0.54	0.54	0.54	0.54	0
July 28, 2025	0.54	0.54	0.54	0.54	0.54	0
July 25, 2025	0.48	0.53	0.53	0.53	0.48	0
July 24, 2025	0.49	0.51	0.51	0.51	0.49	0
July 23, 2025	0.48	0.52	0.52	0.52	0.48	0
July 22, 2025	0.47	0.49	0.49	0.49	0.47	0
July 21, 2025	0.58	0.5	0.5	0.58	0.5	10,000
July 18, 2025	0.48	0.48	0.48	0.48	0.48	0
July 17, 2025	0.48	0.51	0.51	0.51	0.48	10,050
July 16, 2025	0.48	0.48	0.48	0.48	0.48	0
July 15, 2025	0.47	0.47	0.47	0.47	0.47	0
July 14, 2025	0.44	0.48	0.48	0.48	0.44	0
July 11, 2025	0.44	0.44	0.44	0.44	0.44	0
July 10, 2025	0.42	0.42	0.42	0.42	0.42	0
July 09, 2025	0.46	0.46	0.46	0.46	0.46	0
July 08, 2025	0.46	0.46	0.46	0.46	0.46	0

KCE Electronics Public Company Limited (KCEA.SG) STU