KCG Corporation PCL (BKK:KCG)
Thailand · Delayed Price · Currency is THB 10.10
+0.10 (1.00%)
Last updated: Sep 22, 2026, 4:15 PM ICT
KCG Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 10.80 | 11.00 | 10.70 | 10.90 | 10.73 | - | 324,700 |
| Aug 18, 2026 | 10.70 | 10.90 | 10.60 | 10.90 | 10.73 | 1.87% | 669,608 |
| Aug 17, 2026 | 10.80 | 10.80 | 10.50 | 10.70 | 10.53 | -1.83% | 722,016 |
| Aug 14, 2026 | 10.80 | 11.10 | 10.30 | 10.90 | 10.73 | 1.87% | 2,215,526 |
| Aug 13, 2026 | 10.60 | 10.80 | 10.50 | 10.70 | 10.53 | 0.94% | 229,100 |
| Aug 11, 2026 | 10.60 | 10.70 | 10.50 | 10.60 | 10.43 | - | 254,300 |
| Aug 10, 2026 | 10.50 | 10.70 | 10.50 | 10.60 | 10.43 | 0.95% | 226,001 |
| Aug 7, 2026 | 10.60 | 10.80 | 10.50 | 10.50 | 10.33 | -0.94% | 218,434 |
| Aug 6, 2026 | 10.90 | 10.90 | 10.60 | 10.60 | 10.43 | -2.75% | 149,020 |
| Aug 5, 2026 | 10.70 | 10.90 | 10.40 | 10.90 | 10.73 | 1.87% | 886,836 |
| Aug 4, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.53 | 0.94% | 292,309 |
| Aug 3, 2026 | 10.60 | 10.70 | 10.50 | 10.60 | 10.43 | 0.95% | 502,225 |
| Jul 31, 2026 | 10.20 | 10.60 | 10.20 | 10.50 | 10.33 | 2.94% | 568,834 |
| Jul 30, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.04 | - | 140,530 |
| Jul 27, 2026 | 10.00 | 10.30 | 10.00 | 10.20 | 10.04 | 0.99% | 362,411 |
| Jul 24, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 9.94 | -0.98% | 203,520 |
| Jul 23, 2026 | 10.00 | 10.20 | 9.95 | 10.20 | 10.04 | 0.99% | 721,300 |
| Jul 22, 2026 | 10.40 | 10.40 | 10.10 | 10.10 | 9.94 | -3.81% | 1,384,240 |
| Jul 21, 2026 | 10.70 | 10.70 | 10.40 | 10.50 | 10.33 | -1.87% | 577,553 |
| Jul 20, 2026 | 10.80 | 10.80 | 10.50 | 10.70 | 10.53 | - | 454,135 |
| Jul 17, 2026 | 10.70 | 10.80 | 10.50 | 10.70 | 10.53 | - | 590,343 |
| Jul 16, 2026 | 10.30 | 10.70 | 10.30 | 10.70 | 10.53 | 2.88% | 665,405 |
| Jul 15, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.23 | - | 237,362 |
| Jul 14, 2026 | 10.50 | 10.60 | 10.30 | 10.40 | 10.23 | -0.95% | 190,486 |
| Jul 13, 2026 | 10.20 | 10.70 | 10.20 | 10.50 | 10.33 | 0.96% | 1,135,848 |
| Jul 10, 2026 | 10.40 | 10.50 | 10.20 | 10.40 | 10.23 | 0.97% | 954,334 |