BKK:KCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	3.16	3.20	3.10	3.16	3.16	-	577,897
Jun 22, 2026	3.18	3.20	3.16	3.16	3.16	-	607,746
Jun 19, 2026	3.04	3.16	3.04	3.16	3.16	4.64%	1,611,607
Jun 18, 2026	3.06	3.06	3.00	3.02	3.02	-0.66%	255,101
Jun 17, 2026	2.96	3.04	2.94	3.04	3.04	2.70%	669,500
Jun 16, 2026	2.96	2.98	2.96	2.96	2.96	-	99,900
Jun 15, 2026	3.04	3.04	2.94	2.96	2.96	-1.33%	214,322
Jun 12, 2026	2.92	3.02	2.92	3.00	3.00	3.45%	1,111,600
Jun 11, 2026	2.86	2.90	2.80	2.90	2.90	0.69%	616,000
Jun 10, 2026	2.96	2.96	2.88	2.88	2.88	-2.04%	236,100
Jun 9, 2026	2.96	3.02	2.94	2.94	2.94	0.68%	539,399
Jun 8, 2026	3.04	3.04	2.90	2.92	2.92	-2.67%	446,810
Jun 5, 2026	2.96	3.04	2.96	3.00	3.00	1.35%	658,115
Jun 4, 2026	3.02	3.10	2.96	2.96	2.96	-1.33%	1,360,900
Jun 2, 2026	3.02	3.08	3.00	3.00	3.00	1.35%	1,303,903
May 29, 2026	3.08	3.10	2.96	2.96	2.96	-2.63%	1,199,700
May 28, 2026	3.02	3.24	2.96	3.04	3.04	4.83%	3,514,151
May 27, 2026	2.92	2.94	2.76	2.90	2.90	-0.68%	2,008,305
May 26, 2026	2.64	2.96	2.60	2.92	2.92	13.18%	8,279,607
May 25, 2026	2.54	2.62	2.44	2.58	2.58	4.03%	2,263,800
May 22, 2026	2.34	2.58	2.30	2.48	2.48	7.83%	4,565,408
May 21, 2026	2.36	2.36	2.24	2.30	2.30	-0.86%	589,519
May 20, 2026	2.36	2.40	2.28	2.32	2.32	-0.85%	1,371,300
May 19, 2026	2.60	2.60	2.32	2.34	2.34	-8.59%	2,736,700
May 18, 2026	2.56	2.78	2.50	2.56	2.56	0.79%	4,053,819
May 15, 2026	2.58	2.66	2.40	2.54	2.54	23.30%	10,225,460
May 14, 2026	2.04	2.08	2.04	2.06	2.06	0.98%	102,700
May 13, 2026	2.02	2.06	2.02	2.04	2.04	2.51%	188,500
May 12, 2026	2.00	2.02	1.99	1.99	1.99	-0.50%	23,300
May 11, 2026	2.00	2.02	1.98	2.00	2.00	1.52%	142,600
May 8, 2026	1.90	2.00	1.90	1.97	1.97	-	201,100
May 7, 2026	1.96	1.97	1.96	1.97	1.97	1.03%	16,000
May 6, 2026	1.94	1.96	1.92	1.95	1.95	0.52%	57,500
May 5, 2026	1.93	1.99	1.93	1.94	1.94	-0.51%	30,601
Apr 30, 2026	1.95	1.97	1.92	1.95	1.95	1.56%	29,100
Apr 29, 2026	1.95	1.97	1.91	1.92	1.92	1.59%	123,300
Apr 28, 2026	1.95	1.99	1.89	1.89	1.89	-3.57%	68,405
Apr 27, 2026	1.90	2.00	1.90	1.96	1.96	2.08%	10,000
Apr 24, 2026	1.93	1.93	1.91	1.92	1.92	-	39,700
Apr 23, 2026	2.00	2.00	1.92	1.92	1.92	-2.04%	132,505
Apr 22, 2026	1.98	1.98	1.96	1.96	1.96	-1.01%	58,400
Apr 21, 2026	2.02	2.02	1.97	1.98	1.98	-0.50%	170,300
Apr 20, 2026	2.00	2.00	1.98	1.99	1.99	-0.50%	77,200
Apr 17, 2026	2.00	2.00	1.97	2.00	2.00	0.50%	203,000
Apr 16, 2026	1.98	1.99	1.96	1.99	1.99	1.53%	155,601
Apr 10, 2026	1.99	2.00	1.96	1.96	1.96	-	84,305
Apr 9, 2026	1.98	1.98	1.96	1.96	1.96	-1.01%	82,205
Apr 8, 2026	1.99	2.00	1.98	1.98	1.98	-	131,901
Apr 7, 2026	1.98	1.99	1.96	1.98	1.98	1.02%	32,600
Apr 3, 2026	1.97	1.99	1.95	1.96	1.96	-1.01%	179,901