BKK:KCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.70	2.70	2.68	2.68	-	-0.74%	58,020
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
Aug 26, 2026	2.70	2.70	2.62	2.62	2.56	-0.76%	526,944
Aug 25, 2026	2.70	2.70	2.64	2.64	2.57	-2.22%	729,802
Aug 24, 2026	2.74	2.74	2.66	2.70	2.63	-1.46%	338,400
Aug 21, 2026	2.68	2.82	2.68	2.74	2.67	0.74%	908,200
Aug 20, 2026	2.70	2.78	2.70	2.72	2.65	1.49%	871,800
Aug 19, 2026	2.66	2.72	2.64	2.68	2.61	0.75%	268,500
Aug 18, 2026	2.68	2.70	2.66	2.66	2.59	-0.75%	433,000
Aug 17, 2026	2.72	2.80	2.60	2.68	2.61	-2.19%	919,005
Aug 14, 2026	2.84	2.86	2.68	2.74	2.67	-4.20%	1,025,900
Aug 13, 2026	2.84	2.90	2.82	2.86	2.79	-	290,200
Aug 11, 2026	2.84	2.88	2.82	2.86	2.79	0.70%	146,700
Aug 10, 2026	2.88	2.88	2.80	2.84	2.77	-0.70%	1,066,001
Aug 7, 2026	2.90	2.94	2.86	2.86	2.79	-2.72%	321,407
Aug 6, 2026	2.88	2.96	2.86	2.94	2.87	2.80%	576,300
Aug 5, 2026	2.88	2.90	2.84	2.86	2.79	-	315,500
Aug 4, 2026	2.90	2.90	2.86	2.86	2.79	-	101,818
Aug 3, 2026	2.88	2.90	2.84	2.86	2.79	-	253,800
Jul 31, 2026	2.86	2.88	2.84	2.86	2.79	0.70%	160,400
Jul 30, 2026	2.84	2.86	2.80	2.84	2.77	-	260,400
Jul 27, 2026	2.90	2.90	2.80	2.84	2.77	-1.39%	601,534
Jul 24, 2026	2.90	2.90	2.84	2.88	2.81	-2.04%	281,600
Jul 23, 2026	3.06	3.08	2.80	2.94	2.87	-3.92%	1,154,601
Jul 22, 2026	3.06	3.08	3.04	3.06	2.98	-	142,161
Jul 21, 2026	3.08	3.08	3.04	3.06	2.98	-0.65%	380,098
Jul 20, 2026	3.08	3.08	3.04	3.08	3.00	-	162,100
Jul 17, 2026	3.16	3.16	3.02	3.08	3.00	-1.91%	367,301
Jul 16, 2026	3.10	3.16	3.10	3.14	3.06	1.95%	321,206
Jul 15, 2026	3.10	3.12	3.06	3.08	3.00	-	247,109
Jul 14, 2026	3.04	3.12	3.02	3.08	3.00	1.32%	314,377
Jul 13, 2026	3.08	3.08	3.04	3.04	2.96	-0.65%	136,000
Jul 10, 2026	3.06	3.08	3.02	3.06	2.98	-	217,200
Jul 9, 2026	3.10	3.16	3.04	3.06	2.98	-	645,974
Jul 8, 2026	3.18	3.18	3.06	3.06	2.98	-3.77%	290,300