Knight Club Capital Holding PCL (BKK:KCC)
Thailand · Delayed Price · Currency is THB 2.860
0.00 (0.00%)
Aug 3, 2026, 4:39 PM ICT
BKK:KCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.86 | 2.88 | 2.84 | 2.86 | 2.86 | 0.70% | 160,400 |
| Jul 30, 2026 | 2.84 | 2.86 | 2.80 | 2.84 | 2.84 | - | 260,400 |
| Jul 27, 2026 | 2.90 | 2.90 | 2.80 | 2.84 | 2.84 | -1.39% | 601,534 |
| Jul 24, 2026 | 2.90 | 2.90 | 2.84 | 2.88 | 2.88 | -2.04% | 281,600 |
| Jul 23, 2026 | 3.06 | 3.08 | 2.80 | 2.94 | 2.94 | -3.92% | 1,154,601 |
| Jul 22, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | - | 142,161 |
| Jul 21, 2026 | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | -0.65% | 380,098 |
| Jul 20, 2026 | 3.08 | 3.08 | 3.04 | 3.08 | 3.08 | - | 162,100 |
| Jul 17, 2026 | 3.16 | 3.16 | 3.02 | 3.08 | 3.08 | -1.91% | 367,301 |
| Jul 16, 2026 | 3.10 | 3.16 | 3.10 | 3.14 | 3.14 | 1.95% | 321,206 |
| Jul 15, 2026 | 3.10 | 3.12 | 3.06 | 3.08 | 3.08 | - | 247,109 |
| Jul 14, 2026 | 3.04 | 3.12 | 3.02 | 3.08 | 3.08 | 1.32% | 314,377 |
| Jul 13, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | 136,000 |
| Jul 10, 2026 | 3.06 | 3.08 | 3.02 | 3.06 | 3.06 | - | 217,200 |
| Jul 9, 2026 | 3.10 | 3.16 | 3.04 | 3.06 | 3.06 | - | 645,974 |
| Jul 8, 2026 | 3.18 | 3.18 | 3.06 | 3.06 | 3.06 | -3.77% | 290,300 |
| Jul 7, 2026 | 3.12 | 3.20 | 3.10 | 3.18 | 3.18 | 1.27% | 597,216 |
| Jul 6, 2026 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | - | 186,200 |
| Jul 3, 2026 | 3.14 | 3.26 | 3.14 | 3.14 | 3.14 | - | 409,608 |
| Jul 2, 2026 | 3.20 | 3.20 | 3.06 | 3.14 | 3.14 | -1.26% | 682,655 |
| Jul 1, 2026 | 3.22 | 3.26 | 3.18 | 3.18 | 3.18 | -1.24% | 518,303 |
| Jun 30, 2026 | 3.22 | 3.30 | 3.22 | 3.22 | 3.22 | - | 1,354,601 |
| Jun 29, 2026 | 3.20 | 3.24 | 3.16 | 3.22 | 3.22 | 1.26% | 1,290,761 |
| Jun 26, 2026 | 3.14 | 3.24 | 3.10 | 3.18 | 3.18 | 1.27% | 686,710 |
| Jun 25, 2026 | 3.16 | 3.18 | 3.14 | 3.14 | 3.14 | - | 329,700 |
| Jun 24, 2026 | 3.16 | 3.20 | 3.14 | 3.14 | 3.14 | -0.63% | 809,200 |
| 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 |