SET · KCE-R · stock

KCE Electronics Public Company Limited (KCE-R) stock price history

Every SET trading session of KCE Electronics Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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.

Get KCE-R data, free keyYear by year table

KCE-R adjusted close, 2007 to 2026

KCE-RKCE Electronics Public Company Limited
THB 67.00+171.7% over one year
2010201520202025
THB 76.65
All time high, 2021
THB 67.50
52 week high, THB 17.78 low
3,546
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

KCE-R key facts

  • KCE Electronics Public Company Limited (KCE-R) closed at THB 67.00 on Sep 28, 2026 on SET.
  • KCE-R's all time high close is THB 76.65, set on Nov 17, 2021; its all time low close is THB 0.4034 on Mar 3, 2009.
  • KCE-R's 52 week range is THB 17.78 to THB 67.50.
  • KCE-R returned +171.7% over the year to Sep 28, 2026 and +1.8% over five years.
  • Over ten years KCE-R returned +5,411%, +49.3% a year compounded.
  • KCE-R's deepest drawdown was -79.5% from Apr 25, 2008 to Mar 3, 2009.
  • DataCedar holds 3,546 daily sessions of KCE-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KCE-R price chart, 2007 to 2026

KCE-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 0.4139THB 2.35THB 13.30THB 75.362010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

KCE-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+19.6%
3 months+186.3%
6 months+186.3%
Year to date+184.1%
1 year+171.7%
3 years+96.6%
5 years+1.8%
10 years+5,411%
Since Dec 28, 2007+3,473%
Compound annual growth, 18.8 years+21.0%

KCE-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 76.65 on Nov 17, 2021
All time low close
THB 0.4034 on Mar 3, 2009
52 week high
THB 67.50 on Sep 24, 2026
52 week low
THB 17.78 on Jan 30, 2026
Deepest drawdown
-79.5% from Apr 25, 2008 to Mar 3, 2009, recovered Apr 3, 2017
Best single session
+2,952% on Apr 3, 2017
Worst single session
-33.6% on Nov 26, 2024
Volatility, 1 year annualised
93.3%
Sessions closing higher, 1 year
5%
Growth of 1 since 2007
35.7×
Best calendar year
2017, +2,332%
Worst calendar year
2008, -75%

KCE-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 23.58THB 67.50THB 17.78THB 67.00+184.1%350186
2025THB 23.39THB 25.20THB 16.55THB 23.58+0.8%1.5K242
2024THB 34.08THB 35.24THB 23.39THB 23.39-31.4%1243
2023THB 39.39THB 48.83THB 30.63THB 34.08-13.5%213.6M243
2022THB 72.41THB 73.00THB 33.61THB 39.39-46.0%697.4M241
2021THB 33.88THB 77.71THB 32.87THB 72.87+122.8%861.3M241
2020THB 18.98THB 37.10THB 9.54THB 32.71+78.8%973.8M243
2019THB 19.35THB 24.82THB 10.33THB 18.29-5.3%404.1M244
2018THB 29.84THB 34.56THB 18.75THB 19.31-34.7%274.3M245
2017THB 37.10THB 39.76THB 28.18THB 29.56+2,332%243.7M181
2013THB 1.22THB 1.22THB 1.22THB 1.220.0%011
2012THB 1.11THB 1.22THB 1.11THB 1.22+9.4%0245
2011THB 0.9853THB 1.11THB 0.9853THB 1.11+12.8%0244
2010THB 0.9012THB 0.9853THB 0.9012THB 0.9853+9.3%0244
2009THB 0.4663THB 0.9431THB 0.3877THB 0.9012+93.3%555.6M245
2008THB 1.87THB 1.99THB 0.4663THB 0.4663-75.1%551.4M247
2007THB 1.84THB 1.90THB 1.84THB 1.87n/a1.3M1

KCE-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 67.00+19.6%
August 2026THB 56.00+139.3%
July 2026THB 23.400.0%
June 2026THB 23.400.0%
May 2026THB 23.400.0%
April 2026THB 23.400.0%
March 2026THB 23.40+25.6%
February 2026THB 18.63+4.8%
January 2026THB 17.78-24.6%
December 2025THB 23.580.0%
November 2025THB 23.580.0%
October 2025THB 23.58-4.4%

About the KCE-R data

Daily bars. 3,546 sessions from Dec 28, 2007 to Sep 28, 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 Sep 28, 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 Dec 28, 2007, 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/KCE-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • 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 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
  • KCM-R K.C. Metalsheet Public Company Limited

Common questions

KCE-R share price history

Start with any symbol.

Start free