KCG Corporation PCL (BKK:KCG)
Thailand · Delayed Price · Currency is THB 10.40
-0.10 (-0.95%)
At close: Nov 2, 2026
KCG Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | -0.95% | 288,061 |
| Oct 30, 2026 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 373,027 |
| Oct 29, 2026 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | - | 421,203 |
| Oct 28, 2026 | 10.40 | 10.50 | 10.20 | 10.40 | 10.40 | - | 667,768 |
| Oct 27, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 2.97% | 771,401 |
| Oct 26, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 227,609 |
| Oct 22, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 562,302 |
| Oct 21, 2026 | 10.00 | 10.10 | 9.95 | 10.00 | 10.00 | - | 133,683 |
| Oct 20, 2026 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | -0.99% | 222,710 |
| Oct 19, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | -0.98% | 389,951 |
| Oct 15, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | - | 424,072 |
| Oct 14, 2026 | 10.00 | 10.20 | 9.95 | 10.20 | 10.20 | 2.51% | 1,358,467 |
| Oct 12, 2026 | 10.10 | 10.10 | 9.90 | 9.95 | 9.95 | -2.45% | 1,145,430 |
| Oct 9, 2026 | 10.20 | 10.20 | 9.95 | 10.20 | 10.20 | - | 887,600 |
| Oct 8, 2026 | 9.95 | 10.20 | 9.95 | 10.20 | 10.20 | 2.51% | 673,602 |
| Oct 7, 2026 | 10.10 | 10.10 | 9.90 | 9.95 | 9.95 | -0.50% | 452,757 |
| Oct 6, 2026 | 10.10 | 10.20 | 9.95 | 10.00 | 10.00 | - | 231,293 |
| Oct 5, 2026 | 9.90 | 10.20 | 9.90 | 10.00 | 10.00 | 1.01% | 493,100 |
| Oct 2, 2026 | 9.90 | 10.00 | 9.85 | 9.90 | 9.90 | - | 676,701 |
| Oct 1, 2026 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | -0.50% | 168,100 |
| Sep 30, 2026 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | -0.50% | 427,007 |
| Sep 29, 2026 | 10.00 | 10.10 | 9.95 | 10.00 | 10.00 | - | 420,080 |
| Sep 28, 2026 | 10.00 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 97,009 |
| Sep 25, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 339,140 |
| Sep 24, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -0.98% | 103,723 |
| Sep 23, 2026 | 10.10 | 10.30 | 10.00 | 10.20 | 10.20 | 0.99% | 459,201 |
| Sep 22, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 304,008 |
| Sep 21, 2026 | 10.00 | 10.20 | 9.95 | 10.00 | 10.00 | 0.50% | 496,004 |
| Sep 18, 2026 | 10.10 | 10.20 | 9.95 | 9.95 | 9.95 | -1.49% | 1,096,706 |
| Sep 17, 2026 | 10.00 | 10.10 | 9.95 | 10.10 | 10.10 | 1.00% | 537,005 |
| Sep 16, 2026 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | -0.99% | 430,209 |
| Sep 15, 2026 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | 2.02% | 263,257 |
| Sep 14, 2026 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | -1.98% | 501,553 |
| Sep 11, 2026 | 10.10 | 10.10 | 9.95 | 10.10 | 10.10 | 1.00% | 504,072 |
| Sep 10, 2026 | 10.10 | 10.20 | 9.95 | 10.00 | 10.00 | - | 686,300 |
| Sep 9, 2026 | 10.20 | 10.30 | 10.00 | 10.00 | 10.00 | -1.96% | 1,327,306 |
| Sep 8, 2026 | 10.30 | 10.40 | 10.20 | 10.20 | 10.20 | - | 388,001 |
| Sep 7, 2026 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -2.86% | 590,801 |
| Sep 4, 2026 | 10.80 | 10.80 | 10.30 | 10.50 | 10.50 | -2.78% | 395,202 |
| Sep 3, 2026 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 4.85% | 372,329 |
| Sep 2, 2026 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | - | 604,746 |
| Sep 1, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | 168,010 |
| Aug 31, 2026 | 10.30 | 10.60 | 10.20 | 10.40 | 10.40 | 1.96% | 348,938 |
| Aug 28, 2026 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -2.86% | 840,705 |
| Aug 27, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | -0.94% | 319,608 |
| Aug 26, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.66% | 86,701 |
| Aug 25, 2026 | 10.60 | 10.80 | 10.60 | 10.70 | 10.53 | 0.94% | 414,800 |
| Aug 24, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.43 | -0.93% | 283,116 |
| Aug 21, 2026 | 10.80 | 10.90 | 10.70 | 10.70 | 10.53 | -1.83% | 489,411 |
| Aug 20, 2026 | 11.00 | 11.00 | 10.80 | 10.90 | 10.73 | - | 144,605 |