K.C. Property PCL (BKK:KC)
Thailand · Delayed Price · Currency is THB 0.0200
+0.0100 (50.00%)
Feb 11, 2026, 11:47 AM ICT
K.C. Property PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 17,272,200 |
| Feb 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 346,400 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,700 |
| Feb 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 4,074,000 |
| Feb 4, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 32,768,701 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 678,900 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 253,800 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 50,900 |
| Jan 29, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 94,529 |
| Jan 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 34,500 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 358,200 |
| Jan 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 520,800 |
| Jan 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 523,200 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 644,700 |
| Jan 21, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 6,293,100 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 16,394,200 |
| Jan 19, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 36,500 |
| Jan 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,201 |
| Jan 15, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 4,600 |
| Jan 14, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 352,500 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,020,200 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 3,293,500 |
| Jan 9, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 31,150 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 25,203 |
| Jan 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,674,300 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 96,000 |
| Jan 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,221,529 |
| Dec 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 5,289,000 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 146,900 |
| Dec 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22,000 |
| Dec 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,113,000 |
| Dec 24, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,547,210 |
| Dec 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 20,500 |
| Dec 22, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 2,758,507 |
| Dec 19, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,134,500 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 204,500 |
| Dec 17, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 2,111,048 |
| Dec 16, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,704,700 |
| Dec 15, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 156,000 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 4,254,600 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 3,637,900 |
| Dec 9, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 1,340,800 |
| Dec 8, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 29,100 |
| Dec 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 8,114,900 |
| Dec 3, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 33.33% | 11,548,000 |
| Dec 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 65,000 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,030,400 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 700 |
| Nov 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 206,200 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 196,500 |