KCG Corporation PCL (BKK:KCG)
Thailand · Delayed Price · Currency is THB 8.05
-0.10 (-1.23%)
At close: Oct 29, 2025
KCG Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 8.50 | 8.65 | 8.45 | 8.55 | 8.55 | 0.59% | 273,452 |
| Oct 15, 2025 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 2.41% | 344,539 |
| Oct 14, 2025 | 8.55 | 8.55 | 8.30 | 8.30 | 8.30 | -2.92% | 430,011 |
| Oct 10, 2025 | 8.60 | 8.65 | 8.50 | 8.55 | 8.55 | -0.58% | 291,513 |
| Oct 9, 2025 | 8.60 | 8.70 | 8.50 | 8.60 | 8.60 | - | 139,010 |
| Oct 8, 2025 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -1.15% | 216,106 |
| Oct 7, 2025 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | - | 73,159 |
| Oct 6, 2025 | 8.65 | 8.80 | 8.60 | 8.70 | 8.70 | 0.58% | 94,513 |
| Oct 3, 2025 | 8.75 | 8.75 | 8.60 | 8.65 | 8.65 | - | 232,401 |
| Oct 2, 2025 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | - | 136,901 |
| Oct 1, 2025 | 8.75 | 8.80 | 8.60 | 8.65 | 8.65 | -1.14% | 287,491 |
| Sep 30, 2025 | 8.90 | 8.95 | 8.75 | 8.75 | 8.75 | -1.69% | 125,605 |
| Sep 29, 2025 | 8.85 | 8.95 | 8.75 | 8.90 | 8.90 | - | 342,002 |
| Sep 26, 2025 | 8.95 | 9.00 | 8.80 | 8.90 | 8.90 | - | 598,500 |
| Sep 25, 2025 | 8.90 | 8.90 | 8.85 | 8.90 | 8.90 | - | 234,603 |
| Sep 24, 2025 | 8.65 | 8.95 | 8.65 | 8.90 | 8.90 | 2.89% | 390,611 |
| Sep 23, 2025 | 8.80 | 8.80 | 8.65 | 8.65 | 8.65 | -1.70% | 263,735 |
| Sep 22, 2025 | 8.90 | 9.00 | 8.80 | 8.80 | 8.80 | -1.12% | 455,613 |
| Sep 19, 2025 | 8.90 | 8.95 | 8.80 | 8.90 | 8.90 | 0.56% | 665,904 |
| Sep 18, 2025 | 9.00 | 9.00 | 8.75 | 8.85 | 8.85 | -1.67% | 816,907 |
| Sep 17, 2025 | 8.95 | 9.05 | 8.90 | 9.00 | 9.00 | 1.12% | 597,102 |
| Sep 16, 2025 | 8.70 | 8.95 | 8.70 | 8.90 | 8.90 | 2.30% | 466,607 |
| Sep 15, 2025 | 8.85 | 8.90 | 8.70 | 8.70 | 8.70 | -1.69% | 221,584 |
| Sep 12, 2025 | 8.70 | 8.95 | 8.70 | 8.85 | 8.85 | 1.72% | 610,951 |
| Sep 11, 2025 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -0.57% | 634,921 |
| Sep 10, 2025 | 8.70 | 8.75 | 8.65 | 8.75 | 8.75 | 1.16% | 387,917 |
| Sep 9, 2025 | 8.80 | 8.80 | 8.60 | 8.65 | 8.65 | -0.57% | 613,764 |
| Sep 8, 2025 | 8.75 | 8.75 | 8.65 | 8.70 | 8.70 | -0.57% | 425,625 |
| Sep 5, 2025 | 8.55 | 8.75 | 8.55 | 8.75 | 8.75 | 2.94% | 693,810 |
| Sep 4, 2025 | 8.35 | 8.60 | 8.35 | 8.50 | 8.50 | 1.80% | 473,601 |
| Sep 3, 2025 | 8.60 | 8.60 | 8.35 | 8.35 | 8.35 | -1.76% | 395,918 |
| Sep 2, 2025 | 8.40 | 8.50 | 8.35 | 8.50 | 8.50 | 1.80% | 298,900 |
| Sep 1, 2025 | 8.25 | 8.40 | 8.25 | 8.35 | 8.35 | 1.21% | 336,486 |
| Aug 29, 2025 | 8.10 | 8.35 | 8.05 | 8.25 | 8.25 | 2.48% | 579,061 |
| Aug 28, 2025 | 8.00 | 8.15 | 7.95 | 8.05 | 8.05 | 1.26% | 593,733 |
| Aug 27, 2025 | 8.05 | 8.10 | 7.95 | 7.95 | 7.95 | -1.85% | 533,122 |
| Aug 26, 2025 | 8.05 | 8.15 | 8.05 | 8.10 | 8.10 | 0.62% | 367,522 |
| Aug 25, 2025 | 8.05 | 8.25 | 8.00 | 8.05 | 8.05 | -1.23% | 1,323,719 |
| Aug 22, 2025 | 8.15 | 8.25 | 8.10 | 8.15 | 8.15 | 0.62% | 383,500 |
| Aug 21, 2025 | 8.20 | 8.20 | 8.05 | 8.10 | 8.10 | -1.22% | 520,201 |
| Aug 20, 2025 | 8.05 | 8.20 | 7.90 | 8.20 | 8.20 | 0.61% | 2,924,201 |
| Aug 19, 2025 | 8.40 | 8.45 | 8.10 | 8.15 | 8.15 | -2.98% | 2,756,200 |