Knight Club Capital Holding PCL (BKK:KCC)
Thailand · Delayed Price · Currency is THB 2.960
-0.080 (-2.63%)
May 29, 2026, 4:39 PM ICT
BKK:KCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -1.00% | 265,400 |
| Apr 1, 2026 | 1.97 | 2.02 | 1.97 | 2.00 | 2.00 | 2.56% | 102,300 |
| Mar 31, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -1.52% | 68,901 |
| Mar 30, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 4,900 |
| Mar 27, 2026 | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | 1.54% | 11,100 |
| Mar 26, 2026 | 2.00 | 2.00 | 1.94 | 1.95 | 1.95 | -2.50% | 79,901 |
| Mar 25, 2026 | 1.98 | 2.18 | 1.96 | 2.00 | 2.00 | 2.04% | 100,100 |
| Mar 24, 2026 | 1.97 | 2.00 | 1.95 | 1.96 | 1.96 | - | 58,400 |
| Mar 23, 2026 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | -2.00% | 29,271 |
| Mar 20, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | 1.52% | 12,800 |
| Mar 19, 2026 | 2.00 | 2.04 | 1.97 | 1.97 | 1.97 | -1.50% | 42,601 |
| Mar 18, 2026 | 1.98 | 2.02 | 1.98 | 2.00 | 2.00 | 1.01% | 111,401 |
| Mar 17, 2026 | 1.98 | 2.00 | 1.92 | 1.98 | 1.98 | 0.51% | 51,500 |
| Mar 16, 2026 | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | -3.43% | 121,800 |
| Mar 13, 2026 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | -3.77% | 133,400 |