Skip to main content
KCG Corporation PCL (BKK:KCG)
Thailand flag Thailand · Delayed Price · Currency is THB
9.85
+0.10 (1.03%)
Last updated: Apr 29, 2026, 2:10 PM ICT

KCG Corporation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.759.809.659.75--225,500
Apr 27, 20269.809.809.709.759.75-431,688
Apr 24, 20269.859.909.709.759.75-1.02%473,640
Apr 23, 20269.709.909.609.859.852.60%1,857,835
Apr 22, 20269.709.709.609.609.60-1.03%515,249
Apr 21, 20269.609.759.609.709.701.04%259,964
Apr 20, 20269.759.759.559.609.60-1.54%243,710
Apr 17, 20269.809.809.609.759.75-1.02%790,058
Apr 16, 20269.909.909.759.859.85-0.51%353,811
Apr 10, 20269.809.959.759.909.900.51%569,806
Apr 9, 20269.909.909.759.859.85-1.01%817,724
Apr 8, 20269.8010.009.609.959.954.19%1,663,013
Apr 7, 20269.709.709.459.559.55-1.04%738,600
Apr 3, 20269.809.809.559.659.65-1.03%266,000
Apr 2, 20269.609.759.359.759.751.56%1,516,213
Apr 1, 20269.559.759.559.609.601.05%665,804
Mar 31, 20269.559.709.459.509.50-1,123,824
Mar 30, 20269.409.509.309.509.50-426,981
Mar 27, 20269.309.609.309.509.502.15%1,530,870
Mar 26, 20269.359.359.259.309.30-1.59%236,900
Mar 25, 20269.259.459.259.459.453.28%318,105
Mar 24, 20269.209.459.159.159.15-684,517
Mar 23, 20269.459.459.159.159.15-4.19%1,035,300
Mar 20, 20269.609.759.559.559.55-0.52%1,167,717
Mar 19, 20269.759.759.509.609.60-1.54%1,483,112
Mar 18, 20269.4510.009.459.759.753.72%2,300,244
Mar 17, 20269.459.559.409.409.40-0.53%684,301
Mar 16, 20269.459.509.259.459.45-0.53%1,210,820
Mar 13, 20269.759.759.509.509.50-3.55%1,447,465
Mar 12, 202610.0010.009.709.859.85-984,400
Mar 11, 20269.6010.209.559.859.853.68%2,887,078
Mar 10, 20269.659.659.359.509.501.06%734,701
Mar 9, 20269.459.509.309.409.40-3.09%950,310
Mar 6, 20269.559.709.459.709.702.65%1,105,610
Mar 5, 20269.509.509.309.459.451.61%970,610
Mar 4, 20269.509.658.959.309.30-3.12%4,151,940
Mar 2, 20269.5510.009.559.609.60-2.04%3,176,843
Feb 27, 20269.959.959.759.809.80-1.51%2,630,815
Feb 26, 20269.6010.109.409.959.955.85%5,507,123
Feb 25, 20269.459.459.259.409.40-786,547
Feb 24, 20269.209.409.209.409.401.62%768,842
Feb 23, 20269.559.559.259.259.25-3.14%1,354,670
Feb 20, 20269.659.659.409.559.55-0.52%1,102,727
Feb 19, 20269.359.709.359.609.602.67%1,438,712
Feb 18, 20269.409.509.309.359.35-0.53%1,414,558
Feb 17, 20269.059.409.059.409.403.30%480,522
Feb 16, 20269.309.309.109.109.10-1.62%901,416
Feb 13, 20269.309.409.159.259.25-1,795,613
Feb 12, 20269.209.359.159.259.250.54%1,765,745
Feb 11, 20269.009.308.959.209.201.66%1,654,446
Feb 10, 20268.709.158.659.059.054.02%1,269,803
Feb 9, 20268.658.808.608.708.701.75%306,460
Feb 6, 20268.658.708.508.558.55-1.16%187,914
Feb 5, 20268.508.658.508.658.652.37%52,241
Feb 4, 20268.758.808.458.458.45-3.98%535,860
Feb 3, 20268.658.808.658.808.801.73%212,119
Feb 2, 20268.658.708.558.658.65-0.57%100,650
Jan 30, 20268.708.758.658.708.70-96,754
Jan 29, 20268.558.708.558.708.701.75%89,622
Jan 28, 20268.558.658.508.558.55-0.58%170,325
Jan 27, 20268.608.608.458.608.60-176,018
Jan 26, 20268.708.708.558.608.60-0.58%50,905
Jan 23, 20268.508.658.508.658.651.76%123,041
Jan 22, 20268.808.808.458.508.50-2.86%467,693
Jan 21, 20268.758.858.658.758.75-451,111
Jan 20, 20268.508.758.458.758.754.17%658,491
Jan 19, 20268.358.458.258.408.400.60%437,902
Jan 16, 20268.508.508.308.358.35-1.18%779,709
Jan 15, 20268.208.458.108.458.453.68%718,303
Jan 14, 20268.208.208.158.158.15-0.61%528,812
Jan 13, 20268.208.258.108.208.20-629,716
Jan 12, 20268.308.308.158.208.20-246,164
Jan 9, 20268.208.258.158.208.200.61%109,501
Jan 8, 20268.258.308.158.158.15-1.21%866,700
Jan 7, 20268.208.358.158.258.250.61%254,601
Jan 6, 20268.358.358.158.208.20-314,200
Jan 5, 20268.308.308.108.208.20-0.61%356,100
Dec 30, 20258.158.258.158.258.251.85%85,700
Dec 29, 20258.308.308.108.108.10-1.22%122,200
Dec 26, 20258.258.258.108.208.20-0.61%55,946
Dec 25, 20258.208.308.108.258.250.61%78,700
Dec 24, 20258.208.258.108.208.200.61%119,885
Dec 23, 20258.108.158.058.158.150.62%136,599
Dec 22, 20258.108.158.058.108.10-116,100
Dec 19, 20258.108.108.058.108.100.62%39,505
Dec 18, 20258.108.108.008.058.05-0.62%31,802
Dec 17, 20258.108.108.058.108.101.25%15,740
Dec 16, 20257.958.057.958.008.000.63%72,539
Dec 15, 20258.058.057.957.957.95-0.62%430,200
Dec 12, 20258.008.108.008.008.00-22,305
Dec 11, 20258.108.107.958.008.00-460,800
Dec 9, 20257.958.057.958.008.00-40,600
Dec 8, 20258.058.057.958.008.00-731,002
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