KCG Corporation PCL (BKK:KCG)
Thailand · Delayed Price · Currency is THB 9.50
+0.30 (3.26%)
At close: May 6, 2026
KCG Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -6.12% | 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 |
| Mar 23, 2026 | 9.45 | 9.45 | 9.15 | 9.15 | 8.67 | -4.19% | 1,035,300 |
| Mar 20, 2026 | 9.60 | 9.75 | 9.55 | 9.55 | 9.05 | -0.52% | 1,167,717 |
| Mar 19, 2026 | 9.75 | 9.75 | 9.50 | 9.60 | 9.10 | -1.54% | 1,483,112 |
| Mar 18, 2026 | 9.45 | 10.00 | 9.45 | 9.75 | 9.24 | 3.72% | 2,300,244 |
| Mar 17, 2026 | 9.45 | 9.55 | 9.40 | 9.40 | 8.91 | -0.53% | 684,301 |
| Mar 16, 2026 | 9.45 | 9.50 | 9.25 | 9.45 | 8.96 | -0.53% | 1,210,820 |
| Mar 13, 2026 | 9.75 | 9.75 | 9.50 | 9.50 | 9.01 | -3.55% | 1,447,465 |
| Mar 12, 2026 | 10.00 | 10.00 | 9.70 | 9.85 | 9.34 | - | 984,400 |
| Mar 11, 2026 | 9.60 | 10.20 | 9.55 | 9.85 | 9.34 | 3.68% | 2,887,078 |
| Mar 10, 2026 | 9.65 | 9.65 | 9.35 | 9.50 | 9.01 | 1.06% | 734,701 |
| Mar 9, 2026 | 9.45 | 9.50 | 9.30 | 9.40 | 8.91 | -3.09% | 950,310 |
| Mar 6, 2026 | 9.55 | 9.70 | 9.45 | 9.70 | 9.20 | 2.65% | 1,105,610 |
| Mar 5, 2026 | 9.50 | 9.50 | 9.30 | 9.45 | 8.96 | 1.61% | 970,610 |
| Mar 4, 2026 | 9.50 | 9.65 | 8.95 | 9.30 | 8.82 | -3.12% | 4,151,940 |
| Mar 2, 2026 | 9.55 | 10.00 | 9.55 | 9.60 | 9.10 | -2.04% | 3,176,843 |
| Feb 27, 2026 | 9.95 | 9.95 | 9.75 | 9.80 | 9.29 | -1.51% | 2,630,815 |
| Feb 26, 2026 | 9.60 | 10.10 | 9.40 | 9.95 | 9.43 | 5.85% | 5,507,123 |
| Feb 25, 2026 | 9.45 | 9.45 | 9.25 | 9.40 | 8.91 | - | 786,547 |
| Feb 24, 2026 | 9.20 | 9.40 | 9.20 | 9.40 | 8.91 | 1.62% | 768,842 |
| Feb 23, 2026 | 9.55 | 9.55 | 9.25 | 9.25 | 8.77 | -3.14% | 1,354,670 |
| Feb 20, 2026 | 9.65 | 9.65 | 9.40 | 9.55 | 9.05 | -0.52% | 1,102,727 |
| Feb 19, 2026 | 9.35 | 9.70 | 9.35 | 9.60 | 9.10 | 2.67% | 1,438,712 |
| Feb 18, 2026 | 9.40 | 9.50 | 9.30 | 9.35 | 8.86 | -0.53% | 1,414,558 |
| Feb 17, 2026 | 9.05 | 9.40 | 9.05 | 9.40 | 8.91 | 3.30% | 480,522 |