KCE-R.BKKCE-R.BK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $18.40 | $18.40 | $18.00 | $18.20 | 9.18M |
| 1/15/2026 | $17.20 | $18.30 | $17.00 | $18.30 | 11.54M |
| 1/14/2026 | $17.20 | $17.50 | $17.00 | $17.30 | 7.38M |
| 1/13/2026 | $17.60 | $17.70 | $17.00 | $17.10 | 9.57M |
| 1/12/2026 | $17.90 | $17.90 | $17.30 | $17.40 | 7.67M |
| 1/9/2026 | $18.10 | $18.30 | $17.50 | $17.70 | 9.44M |
| 1/8/2026 | $18.40 | $18.50 | $18.00 | $18.00 | 12.73M |
| 1/7/2026 | $18.10 | $18.60 | $18.10 | $18.60 | 14.00M |
| 1/6/2026 | $18.20 | $18.40 | $17.90 | $18.10 | 13.41M |
| 1/5/2026 | $18.60 | $18.70 | $18.30 | $18.30 | 10.26M |
| 1/2/2026 | $24.80 | $24.80 | $24.80 | $24.80 | - |
| 1/1/2026 | $24.80 | $24.80 | $24.80 | $24.80 | - |
| 12/30/2025 | $18.70 | $18.70 | $18.10 | $18.20 | 12.73M |
| 12/29/2025 | $18.80 | $19.00 | $18.60 | $18.70 | 9.93M |
| 12/26/2025 | $18.70 | $18.90 | $18.40 | $18.60 | 12.09M |
| 12/25/2025 | $20.90 | $20.90 | $18.20 | $18.40 | 50.14M |
| 12/24/2025 | $20.90 | $20.90 | $20.40 | $20.80 | 10.71M |
| 12/23/2025 | $21.20 | $21.40 | $20.80 | $20.90 | 10.08M |
| 12/22/2025 | $21.20 | $21.80 | $21.20 | $21.40 | 8.59M |
| 12/19/2025 | $20.70 | $21.10 | $20.60 | $21.00 | 8.07M |
| 12/18/2025 | $20.50 | $20.70 | $20.10 | $20.50 | 7.64M |
| 12/17/2025 | $20.50 | $20.70 | $20.40 | $20.60 | 3.54M |
| 12/16/2025 | $20.70 | $20.80 | $20.40 | $20.40 | 2.67M |
| 12/15/2025 | $20.50 | $20.90 | $20.10 | $20.90 | 6.03M |
| 12/12/2025 | $20.90 | $21.20 | $20.40 | $20.50 | 8.96M |
| 12/11/2025 | $21.30 | $21.30 | $20.70 | $20.90 | 4.20M |
| 12/9/2025 | $21.10 | $21.40 | $20.80 | $21.00 | 5.30M |
| 12/8/2025 | $21.30 | $21.70 | $20.80 | $20.90 | 4.54M |
| 12/4/2025 | $21.70 | $21.70 | $21.20 | $21.30 | 3.62M |
| 12/3/2025 | $21.60 | $21.70 | $21.40 | $21.70 | 2.28M |
| 12/2/2025 | $21.70 | $21.90 | $21.20 | $21.60 | 5.92M |
| 12/1/2025 | $21.00 | $22.10 | $20.90 | $21.90 | 9.88M |
| 11/28/2025 | $21.10 | $21.30 | $20.80 | $20.80 | 4.17M |
| 11/27/2025 | $21.30 | $21.50 | $21.00 | $21.00 | 5.64M |
| 11/26/2025 | $21.50 | $21.60 | $21.10 | $21.20 | 7.22M |
| 11/25/2025 | $21.80 | $21.80 | $21.20 | $21.30 | 7.16M |
| 11/24/2025 | $21.40 | $21.60 | $21.10 | $21.50 | 6.54M |
| 11/21/2025 | $21.60 | $21.70 | $21.10 | $21.20 | 8.73M |
| 11/20/2025 | $22.00 | $22.30 | $21.80 | $21.90 | 13.54M |
| 11/19/2025 | $21.60 | $21.70 | $21.00 | $21.40 | 8.69M |
| 11/18/2025 | $21.70 | $22.00 | $21.50 | $21.60 | 7.54M |
| 11/17/2025 | $21.90 | $22.10 | $21.40 | $22.00 | 7.07M |
| 11/14/2025 | $21.80 | $22.50 | $21.70 | $22.00 | 9.05M |
| 11/13/2025 | $23.30 | $23.50 | $22.10 | $22.30 | 25.97M |
| 11/12/2025 | $24.30 | $24.80 | $23.40 | $23.70 | 32.95M |
| 11/11/2025 | $24.30 | $24.90 | $23.50 | $23.60 | 13.92M |
| 11/10/2025 | $25.00 | $25.00 | $24.00 | $24.00 | 16.68M |
| 11/7/2025 | $25.50 | $25.75 | $24.50 | $24.60 | 16.12M |
| 11/6/2025 | $25.75 | $26.00 | $25.50 | $26.00 | 8.49M |
| 11/5/2025 | $24.80 | $25.75 | $24.50 | $25.25 | 11.87M |
| 11/4/2025 | $25.75 | $26.50 | $25.25 | $25.50 | 12.48M |
| 11/3/2025 | $26.00 | $26.25 | $25.75 | $26.00 | 6.05M |
| 10/31/2025 | $26.00 | $26.00 | $25.25 | $25.50 | 9.47M |
| 10/30/2025 | $25.50 | $27.00 | $25.25 | $26.00 | 16.36M |
| 10/29/2025 | $25.75 | $26.00 | $25.50 | $25.50 | 6.15M |
| 10/28/2025 | $26.75 | $26.75 | $25.75 | $25.75 | 8.85M |
| 10/27/2025 | $26.25 | $27.25 | $26.00 | $26.25 | 20.78M |
| 10/24/2025 | $26.00 | $26.50 | $25.50 | $25.75 | 8.69M |
| 10/22/2025 | $25.50 | $26.25 | $25.00 | $25.75 | 9.54M |
| 10/21/2025 | $25.75 | $26.00 | $25.50 | $25.75 | 6.52M |
| 10/20/2025 | $26.00 | $26.00 | $25.25 | $25.25 | 5.20M |