SET · KCE · stock
KCE Electronics Public Company Limited (KCE) stock price history
Every SET trading session of KCE Electronics Public Company Limited from Jan 4, 2000 to Nov 12, 2026: 6,510 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KCE adjusted close, 2000 to 2026
- THB 79.75
- All time high, 2026
- THB 81.50
- 52 week high, THB 15.41 low
- 6,510
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
KCE key facts
- KCE Electronics Public Company Limited (KCE) closed at THB 58.25 on Nov 12, 2026 on SET.
- KCE's all time high close is THB 79.75, set on Oct 7, 2026; its all time low close is THB 0.2140 on Mar 3, 2009.
- KCE's 52 week range is THB 15.41 to THB 81.50.
- KCE returned +155.3% over the year to Nov 12, 2026 and -22.7% over five years.
- Over ten years KCE returned +50%, +4.1% a year compounded.
- KCE's deepest drawdown was -93.4% from Jan 14, 2004 to Mar 3, 2009.
- DataCedar holds 6,510 daily sessions of KCE history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KCE price chart, 2000 to 2026
KCE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.1% |
| 3 months | +32.3% |
| 6 months | +90.0% |
| Year to date | +232.4% |
| 1 year | +155.3% |
| 3 years | +28.3% |
| 5 years | -22.7% |
| 10 years | +50.0% |
| Since Jan 4, 2000 | +4,758% |
| Compound annual growth, 26.9 years | +15.6% |
KCE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 79.75 on Oct 7, 2026
- All time low close
- THB 0.2140 on Mar 3, 2009
- 52 week high
- THB 81.50 on Oct 7, 2026
- 52 week low
- THB 15.41 on Mar 4, 2026
- Deepest drawdown
- -93.4% from Jan 14, 2004 to Mar 3, 2009, recovered Oct 5, 2012
- Best single session
- +49.9% on Apr 2, 2003
- Worst single session
- -16.0% on Mar 12, 2020
- Volatility, 1 year annualised
- 59.8%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2000
- 48.6×
- Best calendar year
- 2009, +357%
- Worst calendar year
- 2008, -74%
KCE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 17.91 | THB 81.50 | THB 15.41 | THB 58.25 | +232.4% | 5.6B | 212 |
| 2025 | THB 22.51 | THB 26.59 | THB 12.89 | THB 17.52 | -21.5% | 2.8B | 242 |
| 2024 | THB 48.92 | THB 48.92 | THB 19.42 | THB 22.33 | -53.9% | 2B | 243 |
| 2023 | THB 39.90 | THB 50.69 | THB 30.89 | THB 48.48 | +21.5% | 2.9B | 241 |
| 2022 | THB 73.04 | THB 74.08 | THB 34.11 | THB 39.90 | -45.4% | 3.3B | 241 |
| 2021 | THB 33.35 | THB 78.85 | THB 33.35 | THB 73.04 | +115.0% | 4B | 239 |
| 2020 | THB 19.16 | THB 37.65 | THB 9.60 | THB 33.96 | +76.5% | 7.7B | 242 |
| 2019 | THB 19.67 | THB 25.29 | THB 10.44 | THB 19.24 | -2.2% | 2.5B | 239 |
| 2018 | THB 30.17 | THB 35.21 | THB 19.11 | THB 19.67 | -34.8% | 1.5B | 241 |
| 2017 | THB 43.82 | THB 45.07 | THB 28.71 | THB 30.17 | -30.6% | 1.7B | 242 |
| 2016 | THB 24.03 | THB 46.31 | THB 22.90 | THB 43.46 | +78.3% | 1.1B | 243 |
| 2015 | THB 11.58 | THB 25.17 | THB 10.82 | THB 24.38 | +109.0% | 773.7M | 242 |
| 2014 | THB 7.82 | THB 14.59 | THB 6.60 | THB 11.67 | +49.8% | 1.2B | 241 |
| 2013 | THB 3.38 | THB 7.99 | THB 3.26 | THB 7.79 | +134.6% | 2.2B | 245 |
| 2012 | THB 1.47 | THB 3.42 | THB 1.45 | THB 3.32 | +126.6% | 2.1B | 242 |
| 2011 | THB 2.24 | THB 2.69 | THB 1.03 | THB 1.47 | -34.1% | 1.5B | 240 |
| 2010 | THB 1.15 | THB 3.02 | THB 1.15 | THB 2.22 | +92.4% | 4B | 236 |
| 2009 | THB 0.2529 | THB 1.26 | THB 0.2056 | THB 1.16 | +357.1% | 3.6B | 234 |
| 2008 | THB 0.9828 | THB 1.06 | THB 0.2473 | THB 0.2529 | -74.3% | 1.1B | 228 |
| 2007 | THB 0.7372 | THB 1.15 | THB 0.6072 | THB 0.9828 | +26.3% | 1.4B | 236 |
| 2006 | THB 1.33 | THB 1.40 | THB 0.6179 | THB 0.7779 | -41.8% | 19.1M | 243 |
| 2005 | THB 1.55 | THB 1.78 | THB 0.8783 | THB 1.34 | -14.3% | 1.9B | 234 |
| 2004 | THB 2.59 | THB 3.35 | THB 1.50 | THB 1.56 | -37.9% | 1.9B | 246 |
| 2003 | THB 0.6332 | THB 2.84 | THB 0.6231 | THB 2.51 | +296.5% | 3.1B | 245 |
| 2002 | THB 0.5371 | THB 1.05 | THB 0.5302 | THB 0.6332 | +17.9% | 2.7B | 257 |
| 2001 | THB 0.9508 | THB 1.06 | THB 0.4694 | THB 0.5371 | -43.5% | 4.3B | 260 |
| 2000 | THB 1.14 | THB 1.90 | THB 0.8646 | THB 0.9508 | n/a | 1.9B | 256 |
KCE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 58.25 | -15.3% |
| October 2026 | THB 68.75 | -9.8% |
| September 2026 | THB 76.25 | +26.0% |
| August 2026 | THB 60.50 | +45.6% |
| July 2026 | THB 41.54 | +0.6% |
| June 2026 | THB 41.30 | +11.3% |
| May 2026 | THB 37.09 | +20.0% |
| April 2026 | THB 30.91 | +37.7% |
| March 2026 | THB 22.45 | +19.6% |
| February 2026 | THB 18.78 | +3.7% |
| January 2026 | THB 18.10 | +3.3% |
| December 2025 | THB 17.52 | -12.5% |
About the KCE data
Daily bars. 6,510 sessions from Jan 4, 2000 to Nov 12, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AKCE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- KCAR Krungthai Car Rent and Lease Public Company Limited
- KCAR-R Krungthai Car Rent and Lease Public Company Limited
- KCC Knight Club Capital Holding Public Company Limited
- KCC-R Knight Club Capital Holding Public Company Limited
- KCE-R KCE Electronics Public Company Limited
- KCG KCG Corporation Public Company Limited
- KCG-R KCG Corporation Public Company Limited
- KCM K.C. Metalsheet Public Company Limited
Common questions
KCE share price history
