Knight Club Capital Holding PCL (BKK:KCC)
Thailand · Delayed Price · Currency is THB 1.960
-0.020 (-1.01%)
Apr 3, 2026, 3:46 PM ICT
BKK:KCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | - | 0.51% | 9,100 |
| Apr 2, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -1.00% | 265,400 |
| Apr 1, 2026 | 1.97 | 2.02 | 1.97 | 2.00 | 2.00 | 2.56% | 102,300 |
| Mar 31, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -1.52% | 68,901 |
| Mar 30, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 4,900 |
| Mar 27, 2026 | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | 1.54% | 11,100 |
| Mar 26, 2026 | 2.00 | 2.00 | 1.94 | 1.95 | 1.95 | -2.50% | 79,901 |
| Mar 25, 2026 | 1.98 | 2.18 | 1.96 | 2.00 | 2.00 | 2.04% | 100,100 |
| Mar 24, 2026 | 1.97 | 2.00 | 1.95 | 1.96 | 1.96 | - | 58,400 |
| Mar 23, 2026 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | -2.00% | 29,271 |
| Mar 20, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | 1.52% | 12,800 |
| Mar 19, 2026 | 2.00 | 2.04 | 1.97 | 1.97 | 1.97 | -1.50% | 42,601 |
| Mar 18, 2026 | 1.98 | 2.02 | 1.98 | 2.00 | 2.00 | 1.01% | 111,401 |
| Mar 17, 2026 | 1.98 | 2.00 | 1.92 | 1.98 | 1.98 | 0.51% | 51,500 |
| Mar 16, 2026 | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | -3.43% | 121,800 |
| Mar 13, 2026 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | -3.77% | 133,400 |
| 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 |