BKK:KCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	2.18	2.18	2.10	2.18	-	-	188,100
Feb 9, 2026	2.18	2.18	2.14	2.18	2.18	-	147,500
Feb 6, 2026	2.20	2.20	2.12	2.18	2.18	-	96,400
Feb 5, 2026	2.18	2.20	2.12	2.18	2.18	-0.91%	197,300
Feb 4, 2026	2.20	2.20	2.16	2.20	2.20	-	45,900
Feb 3, 2026	2.24	2.24	2.18	2.20	2.20	-	22,900
Feb 2, 2026	2.24	2.28	2.14	2.20	2.20	-1.79%	194,700
Jan 30, 2026	2.26	2.26	2.24	2.24	2.24	-	77,100
Jan 29, 2026	2.28	2.28	2.24	2.24	2.24	-0.88%	63,800
Jan 28, 2026	2.30	2.30	2.26	2.26	2.26	-1.74%	72,900
Jan 27, 2026	2.30	2.30	2.28	2.30	2.30	-	26,500
Jan 26, 2026	2.30	2.30	2.28	2.30	2.30	-	70,300
Jan 23, 2026	2.32	2.32	2.22	2.30	2.30	-	93,200
Jan 22, 2026	2.32	2.36	2.28	2.30	2.30	-	42,100
Jan 21, 2026	2.32	2.34	2.28	2.30	2.30	-0.86%	68,200
Jan 20, 2026	2.26	2.36	2.22	2.32	2.32	2.65%	107,900
Jan 19, 2026	2.16	2.26	2.16	2.26	2.26	1.80%	213,400
Jan 16, 2026	2.20	2.24	2.20	2.22	2.22	-0.89%	7,900
Jan 15, 2026	2.24	2.32	2.22	2.24	2.24	-	19,500
Jan 14, 2026	2.32	2.36	2.20	2.24	2.24	-1.75%	65,100
Jan 13, 2026	2.30	2.34	2.26	2.28	2.28	-0.87%	37,900
Jan 12, 2026	2.32	2.44	2.30	2.30	2.30	-0.86%	28,401
Jan 9, 2026	2.46	2.46	2.30	2.32	2.32	0.87%	155,800
Jan 8, 2026	2.48	2.48	2.30	2.30	2.30	-7.26%	50,400
Jan 7, 2026	2.52	2.52	2.38	2.48	2.48	-	22,800
Jan 6, 2026	2.50	2.60	2.48	2.48	2.48	-	15,900
Jan 5, 2026	2.50	2.50	2.48	2.48	2.48	-0.80%	3,200
Dec 30, 2025	2.48	2.50	2.48	2.50	2.50	0.81%	1,200
Dec 29, 2025	2.52	2.54	2.48	2.48	2.48	-0.80%	13,000
Dec 26, 2025	2.54	2.54	2.50	2.50	2.50	-1.57%	800
Dec 25, 2025	2.54	2.56	2.52	2.54	2.54	-0.78%	24,200
Dec 24, 2025	2.52	2.60	2.52	2.56	2.56	4.07%	18,900
Dec 23, 2025	2.44	2.50	2.44	2.46	2.46	0.82%	67,513
Dec 22, 2025	2.36	2.48	2.34	2.44	2.44	2.52%	19,500
Dec 19, 2025	2.34	2.38	2.34	2.38	2.38	0.85%	500
Dec 18, 2025	2.34	2.36	2.34	2.36	2.36	0.85%	5,500
Dec 17, 2025	2.36	2.38	2.34	2.34	2.34	-1.68%	18,868
Dec 16, 2025	2.38	2.38	2.38	2.38	2.38	-	22,000
Dec 15, 2025	2.38	2.38	2.38	2.38	2.38	-	600
Dec 12, 2025	2.36	2.38	2.36	2.38	2.38	-	65,200
Dec 11, 2025	2.38	2.38	2.28	2.38	2.38	-	10,003
Dec 9, 2025	2.38	2.38	2.38	2.38	2.38	-	25,500
Dec 8, 2025	2.38	2.38	2.38	2.38	2.38	-0.83%	3,000
Dec 4, 2025	2.36	2.40	2.36	2.40	2.40	1.69%	22,600
Dec 3, 2025	2.38	2.38	2.36	2.36	2.36	-	21,500
Dec 2, 2025	2.44	2.44	2.36	2.36	2.36	-2.48%	53,500
Dec 1, 2025	2.48	2.48	2.42	2.42	2.42	-2.42%	20,500
Nov 28, 2025	2.56	2.56	2.30	2.48	2.48	-1.59%	27,900
Nov 27, 2025	2.54	2.56	2.52	2.52	2.52	-1.56%	94,100
Nov 26, 2025	2.64	2.64	2.56	2.56	2.56	-1.54%	40,000