KCG Corporation PCL (BKK:KCG)
Thailand · Delayed Price · Currency is THB 8.15
+0.05 (0.62%)
At close: Aug 22, 2025, 4:30 PM ICT
KCG Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.15 | 8.25 | 8.10 | 8.15 | - | 0.62% | 383,500 |
| Aug 21, 2025 | 8.20 | 8.20 | 8.05 | 8.10 | - | -1.22% | 520,201 |
| Aug 20, 2025 | 8.05 | 8.20 | 7.90 | 8.20 | - | 0.61% | 2,924,201 |
| Aug 19, 2025 | 8.40 | 8.45 | 8.10 | 8.15 | - | -2.98% | 2,756,200 |
| Aug 18, 2025 | 8.60 | 8.65 | 8.40 | 8.40 | - | -2.89% | 304,002 |
| Aug 15, 2025 | 8.60 | 8.65 | 8.60 | 8.65 | - | 1.17% | 317,820 |
| Aug 14, 2025 | 8.80 | 8.80 | 8.50 | 8.55 | - | -5.52% | 1,335,546 |
| Aug 13, 2025 | 9.10 | 9.10 | 8.90 | 9.05 | - | 0.56% | 392,401 |
| Aug 8, 2025 | 9.15 | 9.15 | 8.95 | 9.00 | - | -1.10% | 473,530 |
| Aug 7, 2025 | 9.05 | 9.15 | 9.00 | 9.10 | - | 0.55% | 1,438,121 |
| Aug 6, 2025 | 9.00 | 9.10 | 8.90 | 9.05 | - | 1.69% | 981,832 |
| Aug 5, 2025 | 8.85 | 9.00 | 8.80 | 8.90 | - | - | 385,601 |
| Aug 4, 2025 | 9.05 | 9.05 | 8.80 | 8.90 | - | -0.56% | 360,986 |
| Aug 1, 2025 | 9.25 | 9.25 | 8.95 | 8.95 | - | -2.19% | 1,128,165 |
| Jul 31, 2025 | 8.80 | 9.30 | 8.80 | 9.15 | - | 3.98% | 1,353,903 |
| Jul 30, 2025 | 8.85 | 8.95 | 8.80 | 8.80 | - | -0.56% | 325,311 |
| Jul 29, 2025 | 8.85 | 8.90 | 8.70 | 8.85 | - | - | 290,402 |
| Jul 25, 2025 | 8.90 | 8.90 | 8.75 | 8.85 | - | -1.12% | 310,621 |
| Jul 24, 2025 | 8.90 | 8.95 | 8.75 | 8.95 | - | 0.56% | 894,951 |
| Jul 23, 2025 | 8.75 | 8.95 | 8.75 | 8.90 | - | 1.71% | 1,269,462 |
| Jul 22, 2025 | 8.90 | 8.90 | 8.75 | 8.75 | - | -1.13% | 439,811 |
| Jul 21, 2025 | 8.95 | 8.95 | 8.65 | 8.85 | - | -0.56% | 724,600 |
| Jul 18, 2025 | 8.80 | 9.00 | 8.80 | 8.90 | - | 1.71% | 1,343,216 |
| Jul 17, 2025 | 8.80 | 8.85 | 8.60 | 8.75 | - | 0.57% | 711,208 |
| Jul 16, 2025 | 8.55 | 8.80 | 8.55 | 8.70 | - | 1.75% | 624,122 |
| Jul 15, 2025 | 8.55 | 8.60 | 8.40 | 8.55 | - | 1.79% | 258,301 |
| Jul 14, 2025 | 8.30 | 8.50 | 8.20 | 8.40 | - | 1.82% | 203,709 |
| Jul 11, 2025 | 8.25 | 8.35 | 8.20 | 8.25 | - | 0.61% | 190,350 |
| Jul 9, 2025 | 8.35 | 8.35 | 8.20 | 8.20 | - | -1.80% | 141,200 |
| Jul 8, 2025 | 8.30 | 8.40 | 8.25 | 8.35 | - | -0.60% | 154,004 |
| Jul 7, 2025 | 8.45 | 8.50 | 8.25 | 8.40 | - | -0.59% | 267,451 |
| Jul 4, 2025 | 8.40 | 8.55 | 8.30 | 8.45 | - | 0.60% | 784,100 |
| Jul 3, 2025 | 8.10 | 8.40 | 8.10 | 8.40 | - | 3.70% | 238,241 |
| Jul 2, 2025 | 8.10 | 8.20 | 7.95 | 8.10 | - | 0.62% | 580,583 |
| Jul 1, 2025 | 8.05 | 8.15 | 7.95 | 8.05 | - | 0.63% | 967,891 |
| Jun 30, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | - | -1.23% | 209,305 |
| Jun 27, 2025 | 8.15 | 8.20 | 8.05 | 8.10 | - | 0.62% | 168,400 |
| Jun 26, 2025 | 7.95 | 8.20 | 7.95 | 8.05 | - | 1.26% | 711,006 |
| Jun 25, 2025 | 8.20 | 8.20 | 7.95 | 7.95 | - | -1.85% | 1,223,593 |
| Jun 24, 2025 | 7.85 | 8.20 | 7.80 | 8.10 | - | 3.85% | 968,622 |
| Jun 23, 2025 | 7.70 | 7.90 | 7.65 | 7.80 | - | - | 345,314 |
| Jun 20, 2025 | 7.95 | 8.05 | 7.75 | 7.80 | - | -1.89% | 1,354,737 |
| Jun 19, 2025 | 8.10 | 8.30 | 7.90 | 7.95 | - | -3.64% | 823,419 |
| Jun 18, 2025 | 8.45 | 8.50 | 8.15 | 8.25 | - | -2.94% | 524,573 |
| Jun 17, 2025 | 8.50 | 8.50 | 8.35 | 8.50 | - | 0.59% | 231,366 |
| Jun 16, 2025 | 8.45 | 8.55 | 8.30 | 8.45 | - | -1.17% | 411,620 |
| Jun 13, 2025 | 8.55 | 8.55 | 8.35 | 8.55 | - | -0.58% | 890,707 |
| Jun 12, 2025 | 8.70 | 8.70 | 8.55 | 8.60 | - | -1.15% | 282,013 |
| Jun 11, 2025 | 8.70 | 8.75 | 8.65 | 8.70 | - | -0.57% | 471,740 |
| Jun 10, 2025 | 8.70 | 8.80 | 8.60 | 8.75 | - | 0.57% | 409,687 |