KCG Corporation PCL (BKK:KCG)
Thailand · Delayed Price · Currency is THB 9.70
-0.10 (-1.02%)
At close: Mar 2, 2026
KCG Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 9.55 | 10.00 | 9.55 | 9.60 | 9.60 | -2.04% | 3,176,843 |
| Feb 27, 2026 | 9.95 | 9.95 | 9.75 | 9.80 | 9.80 | -1.51% | 2,630,815 |
| Feb 26, 2026 | 9.60 | 10.10 | 9.40 | 9.95 | 9.95 | 5.85% | 5,507,123 |
| Feb 25, 2026 | 9.45 | 9.45 | 9.25 | 9.40 | 9.40 | - | 786,547 |
| Feb 24, 2026 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | 1.62% | 768,842 |
| Feb 23, 2026 | 9.55 | 9.55 | 9.25 | 9.25 | 9.25 | -3.14% | 1,354,670 |
| Feb 20, 2026 | 9.65 | 9.65 | 9.40 | 9.55 | 9.55 | -0.52% | 1,102,727 |
| Feb 19, 2026 | 9.35 | 9.70 | 9.35 | 9.60 | 9.60 | 2.67% | 1,438,712 |
| Feb 18, 2026 | 9.40 | 9.50 | 9.30 | 9.35 | 9.35 | -0.53% | 1,414,558 |
| Feb 17, 2026 | 9.05 | 9.40 | 9.05 | 9.40 | 9.40 | 3.30% | 480,522 |
| Feb 16, 2026 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -1.62% | 901,416 |
| Feb 13, 2026 | 9.30 | 9.40 | 9.15 | 9.25 | 9.25 | - | 1,795,613 |
| Feb 12, 2026 | 9.20 | 9.35 | 9.15 | 9.25 | 9.25 | 0.54% | 1,765,745 |
| Feb 11, 2026 | 9.00 | 9.30 | 8.95 | 9.20 | 9.20 | 1.66% | 1,654,446 |
| Feb 10, 2026 | 8.70 | 9.15 | 8.65 | 9.05 | 9.05 | 4.02% | 1,269,803 |
| Feb 9, 2026 | 8.65 | 8.80 | 8.60 | 8.70 | 8.70 | 1.75% | 306,460 |
| Feb 6, 2026 | 8.65 | 8.70 | 8.50 | 8.55 | 8.55 | -1.16% | 187,914 |
| Feb 5, 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | 2.37% | 52,241 |
| Feb 4, 2026 | 8.75 | 8.80 | 8.45 | 8.45 | 8.45 | -3.98% | 535,860 |
| Feb 3, 2026 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 1.73% | 212,119 |
| Feb 2, 2026 | 8.65 | 8.70 | 8.55 | 8.65 | 8.65 | -0.57% | 100,650 |
| Jan 30, 2026 | 8.70 | 8.75 | 8.65 | 8.70 | 8.70 | - | 96,754 |
| Jan 29, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | 1.75% | 89,622 |
| Jan 28, 2026 | 8.55 | 8.65 | 8.50 | 8.55 | 8.55 | -0.58% | 170,325 |
| Jan 27, 2026 | 8.60 | 8.60 | 8.45 | 8.60 | 8.60 | - | 176,018 |
| Jan 26, 2026 | 8.70 | 8.70 | 8.55 | 8.60 | 8.60 | -0.58% | 50,905 |
| Jan 23, 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | 1.76% | 123,041 |
| Jan 22, 2026 | 8.80 | 8.80 | 8.45 | 8.50 | 8.50 | -2.86% | 467,693 |
| Jan 21, 2026 | 8.75 | 8.85 | 8.65 | 8.75 | 8.75 | - | 451,111 |
| Jan 20, 2026 | 8.50 | 8.75 | 8.45 | 8.75 | 8.75 | 4.17% | 658,491 |
| Jan 19, 2026 | 8.35 | 8.45 | 8.25 | 8.40 | 8.40 | 0.60% | 437,902 |
| Jan 16, 2026 | 8.50 | 8.50 | 8.30 | 8.35 | 8.35 | -1.18% | 779,709 |
| Jan 15, 2026 | 8.20 | 8.45 | 8.10 | 8.45 | 8.45 | 3.68% | 718,303 |
| Jan 14, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | -0.61% | 528,812 |
| Jan 13, 2026 | 8.20 | 8.25 | 8.10 | 8.20 | 8.20 | - | 629,716 |
| Jan 12, 2026 | 8.30 | 8.30 | 8.15 | 8.20 | 8.20 | - | 246,164 |
| Jan 9, 2026 | 8.20 | 8.25 | 8.15 | 8.20 | 8.20 | 0.61% | 109,501 |
| Jan 8, 2026 | 8.25 | 8.30 | 8.15 | 8.15 | 8.15 | -1.21% | 866,700 |
| Jan 7, 2026 | 8.20 | 8.35 | 8.15 | 8.25 | 8.25 | 0.61% | 254,601 |
| Jan 6, 2026 | 8.35 | 8.35 | 8.15 | 8.20 | 8.20 | - | 314,200 |
| Jan 5, 2026 | 8.30 | 8.30 | 8.10 | 8.20 | 8.20 | -0.61% | 356,100 |
| 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 |