K.C. Property PCL (BKK:KC)
Thailand · Delayed Price · Currency is THB 0.0300
0.00 (0.00%)
Jul 31, 2026, 3:10 PM ICT
K.C. Property PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 6,910 |
| Jul 30, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 5,184,300 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 300 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,100 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 570,800 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 1,700 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 44,000 |
| Jul 20, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,523,100 |
| Jul 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 25,056,200 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 28,300 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 20,944,789 |
| Jul 14, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 4,649 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 805,001 |
| Jul 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 76,200 |
| Jul 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 37,950,402 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 730,511 |
| Jul 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 592,325 |
| Jul 6, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 230,300 |
| Jul 3, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | - | 1,458,400 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 8,663,902 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 731,406 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,476,702 |
| Jun 29, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | - | 2,149,247 |
| Jun 26, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 9,777,804 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 56,500 |
| Jun 24, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | - | 3,449,798 |
| Jun 23, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | - | 7,393,002 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,709,429 |
| Jun 19, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 5,418,100 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 100.00% | 4,257,000 |
| Jun 17, 2026 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | -50.00% | 1,526,600 |
| Jun 16, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | - | 2,744,600 |
| Jun 15, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 7,153,803 |
| Jun 12, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 5,806,801 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.01 | 0.02 | 0.02 | - | 5,944,100 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 383,007 |
| Jun 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 249,400 |
| Jun 8, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 676,001 |
| Jun 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 393,602 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 828,300 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 791,700 |
| May 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 259,300 |
| May 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 565,300 |
| May 27, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 2,530,500 |
| May 26, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 197,800 |
| May 25, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,180,600 |
| May 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 486,776 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,304,530 |
| May 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 2,119 |
| May 19, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 2,053,600 |