KC Property PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	0.230	0.230	0.220	0.230	0.230	18,640,000
2022-11-03	0.220	0.240	0.210	0.220	0.220	37,847,100
2022-11-02	0.260	0.260	0.210	0.220	0.220	96,998,200
2022-11-01	0.250	0.260	0.250	0.260	0.260	2,115,500
2022-10-31	0.260	0.260	0.250	0.250	0.250	1,678,700
2022-10-28	0.260	0.270	0.260	0.260	0.260	3,113,500
2022-10-27	0.280	0.280	0.260	0.270	0.270	1,298,900
2022-10-26	0.270	0.280	0.260	0.270	0.270	735,100
2022-10-25	0.270	0.280	0.260	0.270	0.270	1,162,600
2022-10-21	0.260	0.280	0.260	0.270	0.270	5,970,900
2022-10-20	0.270	0.270	0.260	0.260	0.260	5,657,000
2022-10-19	0.270	0.280	0.260	0.270	0.270	7,595,800
2022-10-18	0.270	0.290	0.270	0.270	0.270	5,203,800
2022-10-17	0.280	0.290	0.280	0.280	0.280	1,755,600
2022-10-12	0.290	0.290	0.270	0.280	0.280	5,716,800
2022-10-11	0.290	0.290	0.280	0.280	0.280	2,029,000
2022-10-10	0.290	0.300	0.290	0.290	0.290	2,684,800
2022-10-07	0.290	0.300	0.280	0.290	0.290	2,049,500
2022-10-06	0.290	0.300	0.280	0.300	0.300	8,004,500
2022-10-05	0.300	0.300	0.280	0.280	0.280	2,524,300
2022-10-04	0.290	0.300	0.280	0.290	0.290	3,393,600
2022-10-03	0.300	0.300	0.290	0.290	0.290	6,744,000
2022-09-30	0.300	0.300	0.290	0.300	0.300	2,612,500
2022-09-29	0.290	0.300	0.280	0.300	0.300	6,264,400
2022-09-28	0.290	0.300	0.280	0.290	0.290	4,491,300
2022-09-27	0.300	0.300	0.290	0.290	0.290	2,091,100
2022-09-26	0.300	0.300	0.290	0.300	0.300	1,662,000
2022-09-23	0.300	0.300	0.290	0.300	0.300	1,123,400
2022-09-22	0.300	0.300	0.290	0.300	0.300	1,325,100
2022-09-21	0.300	0.310	0.290	0.300	0.300	5,069,600
2022-09-20	0.300	0.310	0.290	0.300	0.300	15,683,900
2022-09-19	0.300	0.310	0.290	0.290	0.290	15,436,300
2022-09-16	0.270	0.300	0.270	0.290	0.290	18,651,100
2022-09-15	0.290	0.290	0.260	0.270	0.270	21,993,300
2022-09-14	0.290	0.290	0.280	0.290	0.290	3,792,500
2022-09-13	0.300	0.300	0.280	0.290	0.290	4,897,100
2022-09-12	0.290	0.300	0.290	0.290	0.290	3,743,500
2022-09-09	0.280	0.290	0.280	0.290	0.290	7,782,600
2022-09-08	0.290	0.300	0.280	0.280	0.280	4,872,900
2022-09-07	0.300	0.300	0.280	0.300	0.300	3,939,600
2022-09-06	0.300	0.300	0.280	0.300	0.300	7,048,400
2022-09-05	0.300	0.300	0.290	0.290	0.290	3,264,200
2022-09-02	0.300	0.300	0.280	0.300	0.300	6,633,000
2022-09-01	0.330	0.330	0.300	0.300	0.300	16,479,300
2022-08-31	0.310	0.330	0.300	0.330	0.330	23,780,400
2022-08-30	0.260	0.330	0.260	0.310	0.310	51,758,300
2022-08-29	0.270	0.270	0.250	0.260	0.260	2,114,300
2022-08-26	0.260	0.270	0.250	0.260	0.260	3,961,500
2022-08-25	0.260	0.270	0.260	0.260	0.260	1,925,100
2022-08-24	0.270	0.270	0.260	0.260	0.260	4,242,200
2022-08-23	0.270	0.270	0.260	0.270	0.270	3,192,900
2022-08-22	0.280	0.280	0.260	0.270	0.270	7,998,900
2022-08-19	0.290	0.290	0.270	0.280	0.280	6,058,600
2022-08-18	0.290	0.290	0.280	0.290	0.290	834,400
2022-08-17	0.280	0.290	0.280	0.290	0.290	1,985,400
2022-08-16	0.290	0.290	0.280	0.290	0.290	2,495,300
2022-08-15	0.280	0.290	0.280	0.290	0.290	1,459,600
2022-08-11	0.290	0.300	0.280	0.290	0.290	3,755,100
2022-08-10	0.290	0.300	0.280	0.280	0.280	1,820,200
2022-08-09	0.290	0.300	0.290	0.290	0.290	1,309,400

← NewerPage 17 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.