Skip to main content
KCG Corporation PCL (BKK:KCG)
Thailand flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20258.108.107.958.008.00-671,090
Dec 3, 20258.108.108.008.008.00-1.23%186,800
Dec 2, 20258.158.158.058.108.100.62%60,112
Dec 1, 20258.008.057.958.058.05-648,213
Nov 28, 20258.008.058.008.058.050.63%40,450
Nov 27, 20258.008.057.958.008.00-53,200
Nov 26, 20258.108.108.008.008.00-235,805
Nov 25, 20258.058.157.858.008.00-0.62%272,452
Nov 24, 20258.158.208.058.058.05-0.62%139,705
Nov 21, 20258.158.208.058.108.10-0.61%145,000
Nov 20, 20258.308.358.158.158.15-1.21%545,000
Nov 19, 20258.308.358.158.258.25-662,323
Nov 18, 20258.308.358.258.258.25-0.60%148,600
Nov 17, 20258.408.408.258.308.30-1.19%133,600
Nov 14, 20258.158.508.158.408.406.33%1,194,940
Nov 13, 20258.008.007.907.907.90-0.63%134,402
Nov 12, 20258.008.007.907.957.95-338,600
Nov 11, 20257.958.057.957.957.95-462,200
Nov 10, 20258.008.057.957.957.95-0.62%148,103
Nov 7, 20257.958.007.958.008.00-58,307
Nov 6, 20258.008.007.908.008.00-116,406
Nov 5, 20257.858.057.858.008.001.27%233,313
Nov 4, 20257.808.007.807.907.900.64%216,212
Nov 3, 20257.907.957.757.857.85-599,711
Oct 31, 20258.008.007.857.857.85-1.88%430,490
Oct 30, 20258.008.057.908.008.00-0.62%966,800
Oct 29, 20258.208.308.008.058.05-1.23%532,806
Oct 28, 20258.458.458.058.158.15-1.81%727,224
Oct 27, 20258.408.458.308.308.30-1.19%100,266
Oct 24, 20258.458.508.408.408.40-0.59%80,520
Oct 22, 20258.458.458.358.458.451.81%97,986
Oct 21, 20258.408.458.308.308.30-1.78%260,350
Oct 20, 20258.508.558.408.458.45-0.59%67,402
Oct 17, 20258.558.608.508.508.50-0.58%144,199
Oct 16, 20258.508.658.458.558.550.59%273,452
Oct 15, 20258.308.508.308.508.502.41%344,539
Oct 14, 20258.558.558.308.308.30-2.92%430,011
Oct 10, 20258.608.658.508.558.55-0.58%291,513
Oct 9, 20258.608.708.508.608.60-139,010
Oct 8, 20258.708.708.608.608.60-1.15%216,106
Oct 7, 20258.758.758.708.708.70-73,159
Oct 6, 20258.658.808.608.708.700.58%94,513
Oct 3, 20258.758.758.608.658.65-232,401
Oct 2, 20258.758.758.658.658.65-136,901
Oct 1, 20258.758.808.608.658.65-1.14%287,491
Sep 30, 20258.908.958.758.758.75-1.69%125,605
Sep 29, 20258.858.958.758.908.90-342,002
Sep 26, 20258.959.008.808.908.90-598,500
Sep 25, 20258.908.908.858.908.90-234,603
Sep 24, 20258.658.958.658.908.902.89%390,611
Sep 23, 20258.808.808.658.658.65-1.70%263,735
Sep 22, 20258.909.008.808.808.80-1.12%455,613
Sep 19, 20258.908.958.808.908.900.56%665,904
Sep 18, 20259.009.008.758.858.85-1.67%816,907
Sep 17, 20258.959.058.909.009.001.12%597,102
Sep 16, 20258.708.958.708.908.902.30%466,607
Sep 15, 20258.858.908.708.708.70-1.69%221,584
Sep 12, 20258.708.958.708.858.851.72%610,951
Sep 11, 20258.808.808.708.708.70-0.57%634,921
Sep 10, 20258.708.758.658.758.751.16%387,917
Sep 9, 20258.808.808.608.658.65-0.57%613,764
Sep 8, 20258.758.758.658.708.70-0.57%425,625
Sep 5, 20258.558.758.558.758.752.94%693,810
Sep 4, 20258.358.608.358.508.501.80%473,601
Sep 3, 20258.608.608.358.358.35-1.76%395,918
Sep 2, 20258.408.508.358.508.501.80%298,900
Sep 1, 20258.258.408.258.358.351.21%336,486
Aug 29, 20258.108.358.058.258.252.48%579,061
Aug 28, 20258.008.157.958.058.051.26%593,733
Aug 27, 20258.058.107.957.957.95-1.85%533,122
Aug 26, 20258.058.158.058.108.100.62%367,522
Aug 25, 20258.058.258.008.058.05-1.23%1,323,719
Aug 22, 20258.158.258.108.158.150.62%383,500
Aug 21, 20258.208.208.058.108.10-1.22%520,201
Aug 20, 20258.058.207.908.208.200.61%2,924,201
Aug 19, 20258.408.458.108.158.15-2.98%2,756,200
Aug 18, 20258.608.658.408.408.40-2.89%304,002
Aug 15, 20258.608.658.608.658.651.17%317,820
Aug 14, 20258.808.808.508.558.55-5.52%1,335,546
Aug 13, 20259.109.108.909.059.050.56%392,401
Aug 8, 20259.159.158.959.009.00-1.10%473,530
Aug 7, 20259.059.159.009.109.100.55%1,438,121
Aug 6, 20259.009.108.909.059.051.69%981,832
Aug 5, 20258.859.008.808.908.90-385,601
Aug 4, 20259.059.058.808.908.90-0.56%360,986
Aug 1, 20259.259.258.958.958.95-2.19%1,128,165
Jul 31, 20258.809.308.809.159.153.98%1,353,903
Jul 30, 20258.858.958.808.808.80-0.56%325,311
Jul 29, 20258.858.908.708.858.85-290,402
Jul 25, 20258.908.908.758.858.85-1.12%310,621
Jul 24, 20258.908.958.758.958.950.56%894,951
Jul 23, 20258.758.958.758.908.901.71%1,269,462
Jul 22, 20258.908.908.758.758.75-1.13%439,811
Jul 21, 20258.958.958.658.858.85-0.56%724,600
Jul 18, 20258.809.008.808.908.901.71%1,343,216
Jul 17, 20258.808.858.608.758.750.57%711,208
Jul 16, 20258.558.808.558.708.701.75%624,122
Jul 15, 20258.558.608.408.558.551.79%258,301
Jul 14, 20258.308.508.208.408.401.82%203,709
Jul 11, 20258.258.358.208.258.250.61%190,350