K.C. Property PCL (BKK:KC)
Thailand · Delayed Price · Currency is THB 0.0200
-0.0100 (-33.33%)
Oct 22, 2026, 4:35 PM ICT
K.C. Property PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 1,233,200 |
| Oct 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,282,201 |
| Oct 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 1,234,600 |
| Oct 19, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 5,037,700 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,400 |
| Oct 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,300 |
| Oct 12, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 41,200 |
| Oct 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 115,300 |
| Oct 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Oct 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 676,100 |
| Oct 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 456,100 |
| Oct 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 100 |
| Oct 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 300 |
| Oct 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 955,900 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 300 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 503,300 |
| Sep 25, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 3,400 |
| Sep 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 700 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 46,300 |
| Sep 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 202,200 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 235,500 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 300,701 |
| Sep 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 42,025,300 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,210 |
| Sep 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 827,200 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,300 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 700 |
| Sep 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 586,901 |
| Sep 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 21,001 |
| Sep 8, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 605,218 |
| Sep 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 9,400 |
| Sep 3, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 99,710 |
| Sep 2, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 10,198,186 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 134,900 |
| Aug 31, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 98,300 |
| Aug 28, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 2,501,004 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 707,490 |
| Aug 26, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 809,200 |
| Aug 25, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 514,434 |
| Aug 24, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 1,244,100 |
| Aug 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 20,400 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 41,270 |
| Aug 19, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 11,100 |
| Aug 18, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 612,300 |
| Aug 17, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 254,198 |
| Aug 14, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,224,549 |
| Aug 13, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 447,500 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 726,900 |
| Aug 10, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 267,999 |