KC Property PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	0.300	0.300	0.280	0.290	0.290	3,648,200
2022-08-05	0.300	0.300	0.290	0.290	0.290	1,323,400
2022-08-04	0.300	0.300	0.280	0.290	0.290	2,472,100
2022-08-03	0.300	0.300	0.280	0.300	0.300	3,361,300
2022-08-02	0.310	0.310	0.290	0.300	0.300	2,887,200
2022-08-01	0.310	0.310	0.300	0.300	0.300	4,880,900
2022-07-27	0.290	0.310	0.290	0.300	0.300	2,363,000
2022-07-26	0.300	0.300	0.290	0.290	0.290	1,299,600
2022-07-25	0.280	0.310	0.280	0.300	0.300	5,233,800
2022-07-22	0.300	0.300	0.290	0.290	0.290	863,700
2022-07-21	0.290	0.300	0.290	0.300	0.300	2,849,800
2022-07-20	0.300	0.310	0.290	0.300	0.300	2,490,200
2022-07-19	0.300	0.300	0.290	0.300	0.300	1,946,600
2022-07-18	0.300	0.310	0.290	0.300	0.300	1,653,100
2022-07-15	0.300	0.310	0.290	0.290	0.290	4,502,200
2022-07-14	0.300	0.310	0.300	0.300	0.300	5,196,200
2022-07-12	0.310	0.310	0.290	0.300	0.300	13,762,000
2022-07-11	0.320	0.320	0.300	0.320	0.320	12,843,200
2022-07-08	0.330	0.330	0.310	0.320	0.320	1,831,000
2022-07-07	0.320	0.330	0.310	0.320	0.320	2,805,900
2022-07-06	0.310	0.320	0.300	0.320	0.320	3,202,200
2022-07-05	0.330	0.330	0.300	0.320	0.320	9,713,000
2022-07-04	0.330	0.330	0.310	0.320	0.320	9,647,500
2022-07-01	0.330	0.340	0.320	0.340	0.340	3,369,900
2022-06-30	0.330	0.350	0.320	0.330	0.330	14,109,700
2022-06-29	0.350	0.350	0.340	0.340	0.340	10,767,700
2022-06-28	0.360	0.390	0.320	0.360	0.360	238,967,600
2022-06-27	0.330	0.380	0.300	0.360	0.360	112,575,400
2022-06-24	0.320	0.340	0.300	0.320	0.320	34,255,900
2022-06-23	0.380	0.380	0.280	0.330	0.330	105,832,800
2022-06-22	0.390	0.390	0.380	0.380	0.380	9,291,000
2022-06-21	0.390	0.410	0.380	0.390	0.390	15,385,300
2022-06-20	0.410	0.410	0.380	0.390	0.390	12,776,800
2022-06-17	0.400	0.420	0.390	0.410	0.410	15,541,500
2022-06-16	0.430	0.430	0.400	0.400	0.400	5,884,400
2022-06-15	0.420	0.450	0.420	0.420	0.420	10,472,100
2022-06-14	0.430	0.440	0.410	0.420	0.420	9,456,800
2022-06-13	0.400	0.450	0.400	0.430	0.430	30,450,400
2022-06-10	0.450	0.450	0.420	0.420	0.420	35,836,600
2022-06-09	0.520	0.520	0.440	0.460	0.460	49,515,000
2022-06-08	0.550	0.550	0.510	0.510	0.510	21,777,100
2022-06-07	0.570	0.570	0.540	0.550	0.550	14,013,000
2022-06-06	0.530	0.570	0.530	0.570	0.570	36,594,700
2022-06-02	0.550	0.550	0.520	0.530	0.530	23,923,600
2022-06-01	0.610	0.610	0.520	0.550	0.550	58,326,800
2022-05-31	0.610	0.620	0.600	0.610	0.610	24,315,100
2022-05-30	0.610	0.630	0.600	0.620	0.620	43,297,000
2022-05-27	0.630	0.630	0.590	0.610	0.610	46,575,100
2022-05-26	0.620	0.660	0.600	0.630	0.630	125,011,000
2022-05-25	0.560	0.630	0.550	0.630	0.630	171,697,300
2022-05-24	0.480	0.560	0.460	0.560	0.560	240,961,400
2022-05-23	0.400	0.520	0.390	0.490	0.490	153,262,100
2022-05-20	0.410	0.430	0.380	0.400	0.400	40,015,100
2022-05-19	0.470	0.560	0.360	0.420	0.420	438,402,200
2022-05-18	0.113	0.113	0.113	0.113	0.113	0
2022-05-17	0.113	0.113	0.113	0.113	0.113	0
2022-05-13	0.113	0.113	0.113	0.113	0.113	0
2022-05-12	0.113	0.113	0.113	0.113	0.113	0
2022-05-11	0.113	0.113	0.113	0.113	0.113	0
2022-05-10	0.113	0.113	0.113	0.113	0.113	0

← NewerPage 18 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.