KCG Corporation PCL (BKK:KCG)
Thailand · Delayed Price · Currency is THB 8.25
+0.15 (1.85%)
At close: Dec 30, 2025
KCG Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | 1.85% | 85,700 |
| Dec 29, 2025 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -1.22% | 122,200 |
| Dec 26, 2025 | 8.25 | 8.25 | 8.10 | 8.20 | 8.20 | -0.61% | 55,946 |
| Dec 25, 2025 | 8.20 | 8.30 | 8.10 | 8.25 | 8.25 | 0.61% | 78,700 |
| Dec 24, 2025 | 8.20 | 8.25 | 8.10 | 8.20 | 8.20 | 0.61% | 119,885 |
| Dec 23, 2025 | 8.10 | 8.15 | 8.05 | 8.15 | 8.15 | 0.62% | 136,599 |
| Dec 22, 2025 | 8.10 | 8.15 | 8.05 | 8.10 | 8.10 | - | 116,100 |
| Dec 19, 2025 | 8.10 | 8.10 | 8.05 | 8.10 | 8.10 | 0.62% | 39,505 |
| Dec 18, 2025 | 8.10 | 8.10 | 8.00 | 8.05 | 8.05 | -0.62% | 31,802 |
| Dec 17, 2025 | 8.10 | 8.10 | 8.05 | 8.10 | 8.10 | 1.25% | 15,740 |
| Dec 16, 2025 | 7.95 | 8.05 | 7.95 | 8.00 | 8.00 | 0.63% | 72,539 |
| Dec 15, 2025 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | -0.62% | 430,200 |
| Dec 12, 2025 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | - | 22,305 |
| Dec 11, 2025 | 8.10 | 8.10 | 7.95 | 8.00 | 8.00 | - | 460,800 |
| Dec 9, 2025 | 7.95 | 8.05 | 7.95 | 8.00 | 8.00 | - | 40,600 |
| Dec 8, 2025 | 8.05 | 8.05 | 7.95 | 8.00 | 8.00 | - | 731,002 |
| Dec 4, 2025 | 8.10 | 8.10 | 7.95 | 8.00 | 8.00 | - | 671,090 |
| Dec 3, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 186,800 |
| Dec 2, 2025 | 8.15 | 8.15 | 8.05 | 8.10 | 8.10 | 0.62% | 60,112 |
| Dec 1, 2025 | 8.00 | 8.05 | 7.95 | 8.05 | 8.05 | - | 648,213 |
| Nov 28, 2025 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 0.63% | 40,450 |
| Nov 27, 2025 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | - | 53,200 |
| Nov 26, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | - | 235,805 |
| Nov 25, 2025 | 8.05 | 8.15 | 7.85 | 8.00 | 8.00 | -0.62% | 272,452 |
| Nov 24, 2025 | 8.15 | 8.20 | 8.05 | 8.05 | 8.05 | -0.62% | 139,705 |
| Nov 21, 2025 | 8.15 | 8.20 | 8.05 | 8.10 | 8.10 | -0.61% | 145,000 |
| Nov 20, 2025 | 8.30 | 8.35 | 8.15 | 8.15 | 8.15 | -1.21% | 545,000 |
| Nov 19, 2025 | 8.30 | 8.35 | 8.15 | 8.25 | 8.25 | - | 662,323 |
| Nov 18, 2025 | 8.30 | 8.35 | 8.25 | 8.25 | 8.25 | -0.60% | 148,600 |
| Nov 17, 2025 | 8.40 | 8.40 | 8.25 | 8.30 | 8.30 | -1.19% | 133,600 |
| Nov 14, 2025 | 8.15 | 8.50 | 8.15 | 8.40 | 8.40 | 6.33% | 1,194,940 |
| Nov 13, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -0.63% | 134,402 |
| Nov 12, 2025 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | - | 338,600 |
| Nov 11, 2025 | 7.95 | 8.05 | 7.95 | 7.95 | 7.95 | - | 462,200 |
| Nov 10, 2025 | 8.00 | 8.05 | 7.95 | 7.95 | 7.95 | -0.62% | 148,103 |
| Nov 7, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | - | 58,307 |
| Nov 6, 2025 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | - | 116,406 |
| Nov 5, 2025 | 7.85 | 8.05 | 7.85 | 8.00 | 8.00 | 1.27% | 233,313 |
| Nov 4, 2025 | 7.80 | 8.00 | 7.80 | 7.90 | 7.90 | 0.64% | 216,212 |
| Nov 3, 2025 | 7.90 | 7.95 | 7.75 | 7.85 | 7.85 | - | 599,711 |
| Oct 31, 2025 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -1.88% | 430,490 |
| Oct 30, 2025 | 8.00 | 8.05 | 7.90 | 8.00 | 8.00 | -0.62% | 966,800 |
| Oct 29, 2025 | 8.20 | 8.30 | 8.00 | 8.05 | 8.05 | -1.23% | 532,806 |
| Oct 28, 2025 | 8.45 | 8.45 | 8.05 | 8.15 | 8.15 | -1.81% | 727,224 |
| Oct 27, 2025 | 8.40 | 8.45 | 8.30 | 8.30 | 8.30 | -1.19% | 100,266 |
| Oct 24, 2025 | 8.45 | 8.50 | 8.40 | 8.40 | 8.40 | -0.59% | 80,520 |
| Oct 22, 2025 | 8.45 | 8.45 | 8.35 | 8.45 | 8.45 | 1.81% | 97,986 |
| Oct 21, 2025 | 8.40 | 8.45 | 8.30 | 8.30 | 8.30 | -1.78% | 260,350 |
| Oct 20, 2025 | 8.50 | 8.55 | 8.40 | 8.45 | 8.45 | -0.59% | 67,402 |
| Oct 17, 2025 | 8.55 | 8.60 | 8.50 | 8.50 | 8.50 | -0.58% | 144,199 |