K.C. Property PCL (BKK:KC)
Thailand
· Delayed Price · Currency is THB 0.0200
-0.0100 (-33.33%)
Apr 29, 2026, 4:39 PM ICT
K.C. Property PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 110,600 |
| Apr 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 3,100,100 |
| Apr 27, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 978,600 |
| Apr 24, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,204,300 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 4,292,800 |
| Apr 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 47,500 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 4,808,600 |
| Apr 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 7,276,400 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 79,200 |
| Apr 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 370,600 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,400 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 274,102 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,959,400 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,615,700 |
| Apr 3, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 1,383,400 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 908,700 |
| Apr 1, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 869,470 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 517,402 |
| Mar 30, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 11,702 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 208,909 |
| Mar 26, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 2,021,100 |
| Mar 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 5,012,800 |
| Mar 24, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 7,134,800 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 331,601 |
| Mar 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 131,500 |
| Mar 19, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 140,100 |
| Mar 18, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | - | 3,389,300 |
| Mar 17, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 10,742,600 |
| Mar 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 298,600 |
| Mar 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 249,500 |
| Mar 12, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 58,502 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 5,500 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,500 |
| Mar 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,314,000 |
| Mar 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 74,371 |
| Mar 5, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 942,400 |
| Mar 4, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | - | 9,083,432 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,430,901 |
| Feb 27, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 93,600 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 10,730 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 571,600 |
| Feb 24, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 19,700 |
| Feb 23, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 701,515 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 14,003 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 4,202 |
| Feb 18, 2026 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | -33.33% | 4,396,129 |
| Feb 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 490,100 |
| Feb 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 200.00% | 5,103,665 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -50.00% | 7,495,300 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 14,450,600 |
| Feb 11, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 14,379,200 |
| Feb 10, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 17,272,200 |
| Feb 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 346,400 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,700 |
| Feb 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 4,074,000 |
| Feb 4, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 32,768,701 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 678,900 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 253,800 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 50,900 |
| Jan 29, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 94,529 |
| Jan 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 34,500 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 358,200 |
| Jan 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 520,800 |
| Jan 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 523,200 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 644,700 |
| Jan 21, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 6,293,100 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 16,394,200 |
| Jan 19, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 36,500 |
| Jan 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,201 |
| Jan 15, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 4,600 |
| Jan 14, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 352,500 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,020,200 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 3,293,500 |
| Jan 9, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 31,150 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 25,203 |
| Jan 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,674,300 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 96,000 |
| Jan 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,221,529 |
| Dec 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 5,289,000 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 146,900 |
| Dec 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22,000 |
| Dec 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,113,000 |
| Dec 24, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,547,210 |
| Dec 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 20,500 |
| Dec 22, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 2,758,507 |
| Dec 19, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,134,500 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 204,500 |
| Dec 17, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 2,111,048 |
| Dec 16, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,704,700 |
| Dec 15, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 156,000 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 4,254,600 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 3,637,900 |
| Dec 9, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 1,340,800 |
| Dec 8, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 29,100 |
| Dec 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 8,114,900 |
| Dec 3, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 33.33% | 11,548,000 |
| Dec 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 65,000 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,030,400 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 700 |
| Nov 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 206,200 |