BKK:KCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.48	2.50	2.44	2.50	2.50	-	90,900
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
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