KCG Corporation PCL (BKK:KCG)
Thailand · Delayed Price · Currency is THB 8.85
+0.15 (1.72%)
At close: Sep 12, 2025
KCG Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.70 | 8.95 | 8.70 | 8.85 | - | 1.72% | 610,951 |
| Sep 11, 2025 | 8.80 | 8.80 | 8.70 | 8.70 | - | -0.57% | 634,921 |
| Sep 10, 2025 | 8.70 | 8.75 | 8.65 | 8.75 | - | 1.16% | 387,917 |
| Sep 9, 2025 | 8.80 | 8.80 | 8.60 | 8.65 | - | -0.57% | 613,764 |
| Sep 8, 2025 | 8.75 | 8.75 | 8.65 | 8.70 | - | -0.57% | 425,625 |
| Sep 5, 2025 | 8.55 | 8.75 | 8.55 | 8.75 | - | 2.94% | 693,810 |
| Sep 4, 2025 | 8.35 | 8.60 | 8.35 | 8.50 | - | 1.80% | 473,601 |
| Sep 3, 2025 | 8.60 | 8.60 | 8.35 | 8.35 | - | -1.76% | 395,918 |
| Sep 2, 2025 | 8.40 | 8.50 | 8.35 | 8.50 | - | 1.80% | 298,900 |
| Sep 1, 2025 | 8.25 | 8.40 | 8.25 | 8.35 | - | 1.21% | 336,486 |
| Aug 29, 2025 | 8.10 | 8.35 | 8.05 | 8.25 | - | 2.48% | 579,061 |
| Aug 28, 2025 | 8.00 | 8.15 | 7.95 | 8.05 | - | 1.26% | 593,733 |
| Aug 27, 2025 | 8.05 | 8.10 | 7.95 | 7.95 | - | -1.85% | 533,122 |
| Aug 26, 2025 | 8.05 | 8.15 | 8.05 | 8.10 | - | 0.62% | 367,522 |
| Aug 25, 2025 | 8.05 | 8.25 | 8.00 | 8.05 | - | -1.23% | 1,323,719 |
| 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 |