KCG Corporation PCL (BKK:KCG)
Thailand · Delayed Price · Currency is THB 10.10
-0.40 (-3.81%)
At close: Jul 22, 2026
KCG Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 10.70 | 10.70 | 10.40 | 10.50 | 10.50 | -1.87% | 577,553 |
| Jul 20, 2026 | 10.80 | 10.80 | 10.50 | 10.70 | 10.70 | - | 454,135 |
| Jul 17, 2026 | 10.70 | 10.80 | 10.50 | 10.70 | 10.70 | - | 590,343 |
| Jul 16, 2026 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 2.88% | 665,405 |
| Jul 15, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | - | 237,362 |
| Jul 14, 2026 | 10.50 | 10.60 | 10.30 | 10.40 | 10.40 | -0.95% | 190,486 |
| Jul 13, 2026 | 10.20 | 10.70 | 10.20 | 10.50 | 10.50 | 0.96% | 1,135,848 |
| Jul 10, 2026 | 10.40 | 10.50 | 10.20 | 10.40 | 10.40 | 0.97% | 954,334 |
| Jul 9, 2026 | 10.00 | 10.40 | 9.90 | 10.30 | 10.30 | 4.04% | 1,037,936 |
| Jul 8, 2026 | 10.10 | 10.20 | 9.85 | 9.90 | 9.90 | -2.94% | 1,081,614 |
| Jul 7, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 325,703 |
| Jul 6, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | - | 220,001 |
| Jul 3, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 267,511 |
| Jul 2, 2026 | 10.30 | 10.30 | 9.90 | 10.00 | 10.00 | -2.91% | 800,406 |
| Jul 1, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 1.98% | 264,801 |
| Jun 30, 2026 | 10.20 | 10.40 | 10.10 | 10.10 | 10.10 | -2.88% | 635,522 |
| Jun 29, 2026 | 10.20 | 10.60 | 10.00 | 10.40 | 10.40 | 4.00% | 1,549,572 |
| Jun 26, 2026 | 9.80 | 10.20 | 9.75 | 10.00 | 10.00 | 1.52% | 556,533 |
| Jun 25, 2026 | 9.90 | 10.10 | 9.80 | 9.85 | 9.85 | -1.50% | 349,102 |
| Jun 24, 2026 | 9.80 | 10.10 | 9.80 | 10.00 | 10.00 | 1.52% | 508,410 |
| Jun 23, 2026 | 10.00 | 10.00 | 9.80 | 9.85 | 9.85 | -1.01% | 272,157 |
| Jun 22, 2026 | 9.90 | 10.10 | 9.70 | 9.95 | 9.95 | - | 842,832 |
| Jun 19, 2026 | 10.00 | 10.20 | 9.90 | 9.95 | 9.95 | -0.50% | 823,031 |
| Jun 18, 2026 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 232,613 |
| Jun 17, 2026 | 10.20 | 10.50 | 10.10 | 10.10 | 10.10 | - | 406,227 |
| Jun 16, 2026 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -1.94% | 534,543 |
| Jun 15, 2026 | 10.50 | 10.70 | 10.20 | 10.30 | 10.30 | -1.90% | 1,490,929 |
| Jun 12, 2026 | 9.80 | 10.50 | 9.75 | 10.50 | 10.50 | 7.14% | 2,799,643 |
| Jun 11, 2026 | 9.80 | 10.00 | 9.70 | 9.80 | 9.80 | 0.51% | 595,347 |
| Jun 10, 2026 | 9.95 | 9.95 | 9.60 | 9.75 | 9.75 | -2.01% | 923,102 |
| Jun 9, 2026 | 9.65 | 9.95 | 9.60 | 9.95 | 9.95 | 4.74% | 1,699,751 |
| Jun 8, 2026 | 9.35 | 9.60 | 9.35 | 9.50 | 9.50 | 1.06% | 249,100 |
| Jun 5, 2026 | 9.35 | 9.50 | 9.30 | 9.40 | 9.40 | -1.05% | 1,069,900 |
| Jun 4, 2026 | 9.55 | 9.60 | 9.50 | 9.50 | 9.50 | -1.04% | 501,708 |
| Jun 2, 2026 | 9.55 | 9.60 | 9.50 | 9.60 | 9.60 | 0.52% | 608,634 |
| May 29, 2026 | 9.55 | 9.60 | 9.50 | 9.55 | 9.55 | -0.52% | 156,114 |
| May 28, 2026 | 9.60 | 9.65 | 9.55 | 9.60 | 9.60 | -0.52% | 284,758 |
| May 27, 2026 | 9.65 | 9.65 | 9.55 | 9.65 | 9.65 | - | 399,446 |
| May 26, 2026 | 9.75 | 9.80 | 9.60 | 9.65 | 9.65 | -1.03% | 288,972 |
| May 25, 2026 | 9.65 | 9.90 | 9.55 | 9.75 | 9.75 | 1.04% | 1,522,535 |
| May 22, 2026 | 9.55 | 9.70 | 9.55 | 9.65 | 9.65 | 1.05% | 435,890 |
| May 21, 2026 | 9.65 | 9.70 | 9.55 | 9.55 | 9.55 | -2.05% | 643,111 |
| May 20, 2026 | 9.75 | 9.75 | 9.55 | 9.75 | 9.75 | 1.56% | 302,847 |
| May 19, 2026 | 9.50 | 9.75 | 9.45 | 9.60 | 9.60 | - | 1,390,400 |
| May 18, 2026 | 9.80 | 9.80 | 9.55 | 9.60 | 9.60 | -2.04% | 464,173 |
| May 15, 2026 | 9.75 | 9.80 | 9.70 | 9.80 | 9.80 | 0.51% | 502,727 |
| May 14, 2026 | 9.55 | 9.85 | 9.55 | 9.75 | 9.75 | 4.28% | 1,566,399 |
| May 13, 2026 | 9.50 | 9.50 | 9.25 | 9.35 | 9.35 | -2.09% | 640,948 |
| May 12, 2026 | 9.60 | 9.70 | 9.50 | 9.55 | 9.55 | -0.52% | 305,900 |
| May 11, 2026 | 9.50 | 9.65 | 9.50 | 9.60 | 9.60 | 1.05% | 427,200 |