BKK:KCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	2.10	2.16	2.08	2.12	2.12	0.95%	19,300
Mar 11, 2026	2.10	2.24	2.10	2.10	2.10	0.96%	211,813
Mar 10, 2026	2.14	2.14	2.04	2.08	2.08	-5.45%	226,558
Mar 9, 2026	1.61	2.20	1.61	2.20	2.12	4.76%	740,607
Mar 6, 2026	2.08	2.12	2.08	2.10	2.02	-	86,013
Mar 5, 2026	2.26	2.26	2.06	2.10	2.02	-6.25%	712,100
Mar 4, 2026	2.28	2.28	2.00	2.24	2.16	-5.08%	247,100
Mar 2, 2026	2.38	2.44	2.32	2.36	2.27	-0.84%	614,702
Feb 27, 2026	2.54	2.54	2.36	2.38	2.29	-4.80%	1,074,204
Feb 26, 2026	2.64	2.64	2.50	2.50	2.41	-	998,900
Feb 25, 2026	2.66	2.82	2.50	2.50	2.41	11.61%	4,084,703
Feb 24, 2026	2.26	2.26	2.22	2.24	2.16	-0.88%	76,905
Feb 23, 2026	2.28	2.30	2.22	2.26	2.17	-0.88%	120,401
Feb 20, 2026	2.30	2.32	2.20	2.28	2.19	-0.87%	173,801
Feb 19, 2026	2.16	2.34	2.16	2.30	2.21	6.48%	939,965
Feb 18, 2026	2.16	2.16	2.12	2.16	2.08	-	120,511
Feb 17, 2026	2.12	2.18	2.10	2.16	2.08	1.89%	19,422
Feb 16, 2026	2.18	2.18	2.10	2.12	2.04	-2.75%	167,502
Feb 13, 2026	2.18	2.18	2.14	2.18	2.10	-	100,500
Feb 12, 2026	2.16	2.18	2.14	2.18	2.10	1.87%	251,200
Feb 11, 2026	2.16	2.18	2.14	2.14	2.06	-0.93%	46,800
Feb 10, 2026	2.18	2.18	2.10	2.16	2.08	-0.92%	369,900
Feb 9, 2026	2.18	2.18	2.14	2.18	2.10	-	147,500
Feb 6, 2026	2.20	2.20	2.12	2.18	2.10	-	96,400
Feb 5, 2026	2.18	2.20	2.12	2.18	2.10	-0.91%	197,300
Feb 4, 2026	2.20	2.20	2.16	2.20	2.12	-	45,900
Feb 3, 2026	2.24	2.24	2.18	2.20	2.12	-	22,900
Feb 2, 2026	2.24	2.28	2.14	2.20	2.12	-1.79%	194,700
Jan 30, 2026	2.26	2.26	2.24	2.24	2.16	-	77,100
Jan 29, 2026	2.28	2.28	2.24	2.24	2.16	-0.88%	63,800
Jan 28, 2026	2.30	2.30	2.26	2.26	2.17	-1.74%	72,900
Jan 27, 2026	2.30	2.30	2.28	2.30	2.21	-	26,500
Jan 26, 2026	2.30	2.30	2.28	2.30	2.21	-	70,300
Jan 23, 2026	2.32	2.32	2.22	2.30	2.21	-	93,200
Jan 22, 2026	2.32	2.36	2.28	2.30	2.21	-	42,100
Jan 21, 2026	2.32	2.34	2.28	2.30	2.21	-0.86%	68,200
Jan 20, 2026	2.26	2.36	2.22	2.32	2.23	2.65%	107,900
Jan 19, 2026	2.16	2.26	2.16	2.26	2.17	1.80%	213,400
Jan 16, 2026	2.20	2.24	2.20	2.22	2.14	-0.89%	7,900
Jan 15, 2026	2.24	2.32	2.22	2.24	2.16	-	19,500
Jan 14, 2026	2.32	2.36	2.20	2.24	2.16	-1.75%	65,100
Jan 13, 2026	2.30	2.34	2.26	2.28	2.19	-0.87%	37,900
Jan 12, 2026	2.32	2.44	2.30	2.30	2.21	-0.86%	28,401
Jan 9, 2026	2.46	2.46	2.30	2.32	2.23	0.87%	155,800
Jan 8, 2026	2.48	2.48	2.30	2.30	2.21	-7.26%	50,400
Jan 7, 2026	2.52	2.52	2.38	2.48	2.39	-	22,800
Jan 6, 2026	2.50	2.60	2.48	2.48	2.39	-	15,900
Jan 5, 2026	2.50	2.50	2.48	2.48	2.39	-0.80%	3,200
Dec 30, 2025	2.48	2.50	2.48	2.50	2.41	0.81%	1,200
Dec 29, 2025	2.52	2.54	2.48	2.48	2.39	-0.80%	13,000