KCG Corporation PCL (BKK:KCG)
Thailand · Delayed Price · Currency is THB 9.80
+0.05 (0.51%)
Last updated: Jun 11, 2026, 4:29 PM ICT
KCG Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | -2.56% | 380,440 |
| May 7, 2026 | 9.55 | 9.80 | 9.55 | 9.75 | 9.75 | 2.63% | 920,904 |
| May 6, 2026 | 9.25 | 9.55 | 9.20 | 9.50 | 9.50 | 3.26% | 1,012,101 |
| May 5, 2026 | 9.35 | 9.35 | 9.15 | 9.20 | 9.20 | -0.97% | 1,493,607 |
| Apr 30, 2026 | 9.70 | 10.00 | 9.70 | 9.80 | 9.29 | 1.03% | 827,803 |
| Apr 29, 2026 | 9.70 | 9.85 | 9.65 | 9.70 | 9.20 | -0.51% | 1,748,600 |
| Apr 28, 2026 | 9.80 | 9.80 | 9.65 | 9.75 | 9.24 | - | 739,400 |
| Apr 27, 2026 | 9.80 | 9.80 | 9.70 | 9.75 | 9.24 | - | 431,688 |
| Apr 24, 2026 | 9.85 | 9.90 | 9.70 | 9.75 | 9.24 | -1.02% | 473,640 |
| Apr 23, 2026 | 9.70 | 9.90 | 9.60 | 9.85 | 9.34 | 2.60% | 1,857,835 |
| Apr 22, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.10 | -1.03% | 515,249 |
| Apr 21, 2026 | 9.60 | 9.75 | 9.60 | 9.70 | 9.20 | 1.04% | 259,964 |
| Apr 20, 2026 | 9.75 | 9.75 | 9.55 | 9.60 | 9.10 | -1.54% | 243,710 |
| Apr 17, 2026 | 9.80 | 9.80 | 9.60 | 9.75 | 9.24 | -1.02% | 790,058 |
| Apr 16, 2026 | 9.90 | 9.90 | 9.75 | 9.85 | 9.34 | -0.51% | 353,811 |
| Apr 10, 2026 | 9.80 | 9.95 | 9.75 | 9.90 | 9.38 | 0.51% | 569,806 |
| Apr 9, 2026 | 9.90 | 9.90 | 9.75 | 9.85 | 9.34 | -1.01% | 817,724 |
| Apr 8, 2026 | 9.80 | 10.00 | 9.60 | 9.95 | 9.43 | 4.19% | 1,663,013 |
| Apr 7, 2026 | 9.70 | 9.70 | 9.45 | 9.55 | 9.05 | -1.04% | 738,600 |
| Apr 3, 2026 | 9.80 | 9.80 | 9.55 | 9.65 | 9.15 | -1.03% | 266,000 |
| Apr 2, 2026 | 9.60 | 9.75 | 9.35 | 9.75 | 9.24 | 1.56% | 1,516,213 |
| Apr 1, 2026 | 9.55 | 9.75 | 9.55 | 9.60 | 9.10 | 1.05% | 665,804 |
| Mar 31, 2026 | 9.55 | 9.70 | 9.45 | 9.50 | 9.01 | - | 1,123,824 |
| Mar 30, 2026 | 9.40 | 9.50 | 9.30 | 9.50 | 9.01 | - | 426,981 |
| Mar 27, 2026 | 9.30 | 9.60 | 9.30 | 9.50 | 9.01 | 2.15% | 1,530,870 |
| Mar 26, 2026 | 9.35 | 9.35 | 9.25 | 9.30 | 8.82 | -1.59% | 236,900 |
| Mar 25, 2026 | 9.25 | 9.45 | 9.25 | 9.45 | 8.96 | 3.28% | 318,105 |
| Mar 24, 2026 | 9.20 | 9.45 | 9.15 | 9.15 | 8.67 | - | 684,517 |