BKK:KCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	2.44	2.44	2.42	2.42	2.42	-	2,400
Nov 6, 2026	2.48	2.50	2.42	2.42	2.42	-3.20%	22,900
Nov 5, 2026	2.58	2.58	2.48	2.50	2.50	-0.79%	39,600
Nov 4, 2026	2.36	2.56	2.36	2.52	2.52	5.00%	369,693
Nov 3, 2026	2.38	2.42	2.34	2.40	2.40	0.84%	113,208
Nov 2, 2026	2.42	2.44	2.36	2.38	2.38	-0.83%	131,008
Oct 30, 2026	2.46	2.52	2.40	2.40	2.40	-1.64%	67,700
Oct 29, 2026	2.46	2.46	2.44	2.44	2.44	-0.81%	33,808
Oct 28, 2026	2.46	2.50	2.46	2.46	2.46	-	228,908
Oct 27, 2026	2.46	2.48	2.42	2.46	2.46	0.82%	26,900
Oct 26, 2026	2.48	2.50	2.42	2.44	2.44	-1.61%	351,000
Oct 22, 2026	2.50	2.52	2.48	2.48	2.48	-	78,924
Oct 21, 2026	2.50	2.50	2.44	2.48	2.48	-	105,649
Oct 20, 2026	2.52	2.52	2.46	2.48	2.48	-0.80%	733,547
Oct 19, 2026	2.48	2.52	2.44	2.50	2.50	-	156,840
Oct 15, 2026	2.38	2.50	2.38	2.50	2.50	1.63%	428,343
Oct 14, 2026	2.48	2.50	2.40	2.46	2.46	-1.60%	206,103
Oct 12, 2026	2.50	2.50	2.46	2.50	2.50	-	75,200
Oct 9, 2026	2.48	2.50	2.44	2.50	2.50	-	90,500
Oct 8, 2026	2.48	2.50	2.46	2.50	2.50	-	108,200
Oct 7, 2026	2.50	2.50	2.48	2.50	2.50	-	4,100
Oct 6, 2026	2.50	2.52	2.48	2.50	2.50	-	8,401
Oct 5, 2026	2.52	2.52	2.50	2.50	2.50	-	81,101
Oct 2, 2026	2.58	2.60	2.46	2.50	2.50	-3.85%	515,840
Oct 1, 2026	2.60	2.60	2.56	2.60	2.60	0.78%	18,700
Sep 30, 2026	2.62	2.62	2.58	2.58	2.58	-0.77%	102,821
Sep 29, 2026	2.62	2.64	2.60	2.60	2.60	-	23,501
Sep 28, 2026	2.68	2.68	2.60	2.60	2.60	-2.26%	28,800
Sep 25, 2026	2.66	2.66	2.64	2.66	2.66	1.53%	57,869
Sep 24, 2026	2.60	2.64	2.60	2.62	2.62	0.77%	114,300
Sep 23, 2026	2.68	2.70	2.60	2.60	2.60	-2.26%	601,300
Sep 22, 2026	2.70	2.70	2.66	2.66	2.66	-1.48%	179,300
Sep 21, 2026	2.72	2.72	2.66	2.70	2.70	0.75%	66,100
Sep 18, 2026	2.70	2.70	2.68	2.68	2.68	-0.74%	59,820
Sep 17, 2026	2.58	2.72	2.56	2.70	2.70	3.85%	320,700
Sep 16, 2026	2.74	2.74	2.60	2.60	2.60	-3.70%	206,204
Sep 15, 2026	2.64	2.70	2.64	2.70	2.70	2.27%	135,000
Sep 14, 2026	2.66	2.70	2.62	2.64	2.64	-0.75%	138,926
Sep 11, 2026	2.56	2.68	2.56	2.66	2.66	3.10%	214,303
Sep 10, 2026	2.62	2.66	2.56	2.58	2.58	-0.77%	439,500
Sep 9, 2026	2.50	2.60	2.50	2.60	2.60	4.84%	479,000
Sep 8, 2026	2.50	2.52	2.46	2.48	2.48	-	113,807
Sep 7, 2026	2.48	2.50	2.44	2.48	2.48	1.64%	75,500
Sep 4, 2026	2.38	2.44	2.36	2.44	2.44	2.52%	252,800
Sep 3, 2026	2.38	2.38	2.36	2.38	2.38	0.85%	203,934
Sep 2, 2026	2.44	2.44	2.34	2.36	2.36	-3.28%	145,720
Sep 1, 2026	2.50	2.50	2.40	2.44	2.44	-2.40%	158,610
Aug 31, 2026	2.54	2.58	2.44	2.50	2.50	-1.57%	380,900
Aug 28, 2026	2.56	2.56	2.52	2.54	2.54	0.79%	194,250
Aug 27, 2026	2.54	2.58	2.52	2.52	2.52	-1.37%	772,833