KCG Corporation PCL (BKK:KCG)
Thailand
· Delayed Price · Currency is THB 8.00
0.00 (0.00%)
At close: Dec 4, 2025
KCG Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.10 | 8.10 | 7.95 | 8.00 | 8.00 | - | 671,090 |
| Dec 3, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 186,800 |
| Dec 2, 2025 | 8.15 | 8.15 | 8.05 | 8.10 | 8.10 | 0.62% | 60,112 |
| Dec 1, 2025 | 8.00 | 8.05 | 7.95 | 8.05 | 8.05 | - | 648,213 |
| Nov 28, 2025 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 0.63% | 40,450 |
| Nov 27, 2025 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | - | 53,200 |
| Nov 26, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | - | 235,805 |
| Nov 25, 2025 | 8.05 | 8.15 | 7.85 | 8.00 | 8.00 | -0.62% | 272,452 |
| Nov 24, 2025 | 8.15 | 8.20 | 8.05 | 8.05 | 8.05 | -0.62% | 139,705 |
| Nov 21, 2025 | 8.15 | 8.20 | 8.05 | 8.10 | 8.10 | -0.61% | 145,000 |
| Nov 20, 2025 | 8.30 | 8.35 | 8.15 | 8.15 | 8.15 | -1.21% | 545,000 |
| Nov 19, 2025 | 8.30 | 8.35 | 8.15 | 8.25 | 8.25 | - | 662,323 |
| Nov 18, 2025 | 8.30 | 8.35 | 8.25 | 8.25 | 8.25 | -0.60% | 148,600 |
| Nov 17, 2025 | 8.40 | 8.40 | 8.25 | 8.30 | 8.30 | -1.19% | 133,600 |
| Nov 14, 2025 | 8.15 | 8.50 | 8.15 | 8.40 | 8.40 | 6.33% | 1,194,940 |
| Nov 13, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -0.63% | 134,402 |
| Nov 12, 2025 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | - | 338,600 |
| Nov 11, 2025 | 7.95 | 8.05 | 7.95 | 7.95 | 7.95 | - | 462,200 |
| Nov 10, 2025 | 8.00 | 8.05 | 7.95 | 7.95 | 7.95 | -0.62% | 148,103 |
| Nov 7, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | - | 58,307 |
| Nov 6, 2025 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | - | 116,406 |
| Nov 5, 2025 | 7.85 | 8.05 | 7.85 | 8.00 | 8.00 | 1.27% | 233,313 |
| Nov 4, 2025 | 7.80 | 8.00 | 7.80 | 7.90 | 7.90 | 0.64% | 216,212 |
| Nov 3, 2025 | 7.90 | 7.95 | 7.75 | 7.85 | 7.85 | - | 599,711 |
| Oct 31, 2025 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -1.88% | 430,490 |
| Oct 30, 2025 | 8.00 | 8.05 | 7.90 | 8.00 | 8.00 | -0.62% | 966,800 |
| Oct 29, 2025 | 8.20 | 8.30 | 8.00 | 8.05 | 8.05 | -1.23% | 532,806 |
| Oct 28, 2025 | 8.45 | 8.45 | 8.05 | 8.15 | 8.15 | -1.81% | 727,224 |
| Oct 27, 2025 | 8.40 | 8.45 | 8.30 | 8.30 | 8.30 | -1.19% | 100,266 |
| Oct 24, 2025 | 8.45 | 8.50 | 8.40 | 8.40 | 8.40 | -0.59% | 80,520 |
| Oct 22, 2025 | 8.45 | 8.45 | 8.35 | 8.45 | 8.45 | 1.81% | 97,986 |
| Oct 21, 2025 | 8.40 | 8.45 | 8.30 | 8.30 | 8.30 | -1.78% | 260,350 |
| Oct 20, 2025 | 8.50 | 8.55 | 8.40 | 8.45 | 8.45 | -0.59% | 67,402 |
| Oct 17, 2025 | 8.55 | 8.60 | 8.50 | 8.50 | 8.50 | -0.58% | 144,199 |
| Oct 16, 2025 | 8.50 | 8.65 | 8.45 | 8.55 | 8.55 | 0.59% | 273,452 |
| Oct 15, 2025 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 2.41% | 344,539 |
| Oct 14, 2025 | 8.55 | 8.55 | 8.30 | 8.30 | 8.30 | -2.92% | 430,011 |
| Oct 10, 2025 | 8.60 | 8.65 | 8.50 | 8.55 | 8.55 | -0.58% | 291,513 |
| Oct 9, 2025 | 8.60 | 8.70 | 8.50 | 8.60 | 8.60 | - | 139,010 |
| Oct 8, 2025 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -1.15% | 216,106 |
| Oct 7, 2025 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | - | 73,159 |
| Oct 6, 2025 | 8.65 | 8.80 | 8.60 | 8.70 | 8.70 | 0.58% | 94,513 |
| Oct 3, 2025 | 8.75 | 8.75 | 8.60 | 8.65 | 8.65 | - | 232,401 |
| Oct 2, 2025 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | - | 136,901 |
| Oct 1, 2025 | 8.75 | 8.80 | 8.60 | 8.65 | 8.65 | -1.14% | 287,491 |
| Sep 30, 2025 | 8.90 | 8.95 | 8.75 | 8.75 | 8.75 | -1.69% | 125,605 |
| Sep 29, 2025 | 8.85 | 8.95 | 8.75 | 8.90 | 8.90 | - | 342,002 |
| Sep 26, 2025 | 8.95 | 9.00 | 8.80 | 8.90 | 8.90 | - | 598,500 |
| Sep 25, 2025 | 8.90 | 8.90 | 8.85 | 8.90 | 8.90 | - | 234,603 |
| Sep 24, 2025 | 8.65 | 8.95 | 8.65 | 8.90 | 8.90 | 2.89% | 390,611 |