KCG Corporation PCL (BKK:KCG)
Thailand flag Thailand · Delayed Price · Currency is THB
8.95
-0.20 (-2.19%)
At close: Aug 1, 2025, 4:30 PM ICT

KCG Corporation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20259.259.258.958.95--2.19%1,128,165
Jul 31, 20258.809.308.809.15-3.98%1,353,903
Jul 30, 20258.858.958.808.80--0.56%325,311
Jul 29, 20258.858.908.708.85--290,402
Jul 25, 20258.908.908.758.85--1.12%310,621
Jul 24, 20258.908.958.758.95-0.56%894,951
Jul 23, 20258.758.958.758.90-1.71%1,269,462
Jul 22, 20258.908.908.758.75--1.13%439,811
Jul 21, 20258.958.958.658.85--0.56%724,600
Jul 18, 20258.809.008.808.90-1.71%1,343,216
Jul 17, 20258.808.858.608.75-0.57%711,208
Jul 16, 20258.558.808.558.70-1.75%624,122
Jul 15, 20258.558.608.408.55-1.79%258,301
Jul 14, 20258.308.508.208.40-1.82%203,709
Jul 11, 20258.258.358.208.25-0.61%190,350
Jul 9, 20258.358.358.208.20--1.80%141,200
Jul 8, 20258.308.408.258.35--0.60%154,004
Jul 7, 20258.458.508.258.40--0.59%267,451
Jul 4, 20258.408.558.308.45-0.60%784,100
Jul 3, 20258.108.408.108.40-3.70%238,241
Jul 2, 20258.108.207.958.10-0.62%580,583
Jul 1, 20258.058.157.958.05-0.63%967,891
Jun 30, 20258.108.108.008.00--1.23%209,305
Jun 27, 20258.158.208.058.10-0.62%168,400
Jun 26, 20257.958.207.958.05-1.26%711,006
Jun 25, 20258.208.207.957.95--1.85%1,223,593
Jun 24, 20257.858.207.808.10-3.85%968,622
Jun 23, 20257.707.907.657.80--345,314
Jun 20, 20257.958.057.757.80--1.89%1,354,737
Jun 19, 20258.108.307.907.95--3.64%823,419
Jun 18, 20258.458.508.158.25--2.94%524,573
Jun 17, 20258.508.508.358.50-0.59%231,366
Jun 16, 20258.458.558.308.45--1.17%411,620
Jun 13, 20258.558.558.358.55--0.58%890,707
Jun 12, 20258.708.708.558.60--1.15%282,013
Jun 11, 20258.708.758.658.70--0.57%471,740
Jun 10, 20258.708.808.608.75-0.57%409,687
Jun 9, 20258.708.758.608.70--292,347
Jun 6, 20258.608.708.558.70-1.16%389,940
Jun 5, 20258.508.608.458.60-1.78%213,174
Jun 4, 20258.608.608.458.45--0.59%161,914
May 30, 20258.608.608.508.50--0.58%162,814
May 29, 20258.558.608.508.55-0.59%239,900
May 28, 20258.508.608.458.50--0.58%1,060,809
May 27, 20258.608.608.508.55--0.58%200,375
May 26, 20258.658.708.508.60--0.58%441,365
May 23, 20258.608.758.608.65-0.58%488,136
May 22, 20258.608.708.508.60--0.58%702,310
May 21, 20258.658.708.608.65--597,088
May 20, 20258.608.758.558.65--602,326