Knight Club Capital Holding PCL (BKK:KCC)
Thailand · Delayed Price · Currency is THB 2.700
-0.040 (-1.46%)
Aug 24, 2026, 3:38 PM ICT
BKK:KCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2.74 | 2.74 | 2.70 | 2.72 | - | -0.73% | 182,800 |
| Aug 21, 2026 | 2.68 | 2.82 | 2.68 | 2.74 | 2.74 | 0.74% | 908,200 |
| Aug 20, 2026 | 2.70 | 2.78 | 2.70 | 2.72 | 2.72 | 1.49% | 871,800 |
| Aug 19, 2026 | 2.66 | 2.72 | 2.64 | 2.68 | 2.68 | 0.75% | 268,500 |
| Aug 18, 2026 | 2.68 | 2.70 | 2.66 | 2.66 | 2.66 | -0.75% | 433,000 |
| Aug 17, 2026 | 2.72 | 2.80 | 2.60 | 2.68 | 2.68 | -2.19% | 919,005 |
| Aug 14, 2026 | 2.84 | 2.86 | 2.68 | 2.74 | 2.74 | -4.20% | 1,025,900 |
| Aug 13, 2026 | 2.84 | 2.90 | 2.82 | 2.86 | 2.86 | - | 290,200 |
| Aug 11, 2026 | 2.84 | 2.88 | 2.82 | 2.86 | 2.86 | 0.70% | 146,700 |
| Aug 10, 2026 | 2.88 | 2.88 | 2.80 | 2.84 | 2.84 | -0.70% | 1,066,001 |
| Aug 7, 2026 | 2.90 | 2.94 | 2.86 | 2.86 | 2.86 | -2.72% | 321,407 |
| Aug 6, 2026 | 2.88 | 2.96 | 2.86 | 2.94 | 2.94 | 2.80% | 576,300 |
| Aug 5, 2026 | 2.88 | 2.90 | 2.84 | 2.86 | 2.86 | - | 315,500 |
| Aug 4, 2026 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | - | 101,818 |
| Aug 3, 2026 | 2.88 | 2.90 | 2.84 | 2.86 | 2.86 | - | 253,800 |
| 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 |