KC Property PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.030	0.040	0.030	0.030	0.030	1,523,100
2026-07-17	0.020	0.030	0.020	0.030	0.030	25,056,199
2026-07-16	0.030	0.030	0.020	0.020	0.020	28,300
2026-07-15	0.030	0.030	0.020	0.030	0.030	20,944,787
2026-07-14	0.020	0.030	0.020	0.020	0.020	4,649
2026-07-13	0.030	0.030	0.020	0.030	0.030	805,001
2026-07-10	0.020	0.030	0.020	0.030	0.030	76,200
2026-07-09	0.020	0.030	0.020	0.020	0.020	37,950,398
2026-07-08	0.030	0.030	0.020	0.020	0.020	730,511
2026-07-07	0.020	0.030	0.020	0.030	0.030	592,325
2026-07-06	0.020	0.030	0.020	0.020	0.020	230,300
2026-07-03	0.020	0.030	0.010	0.020	0.020	1,458,400
2026-07-02	0.020	0.020	0.020	0.020	0.020	8,663,902
2026-07-01	0.030	0.030	0.020	0.030	0.030	731,406
2026-06-30	0.030	0.030	0.020	0.020	0.020	1,476,702
2026-06-29	0.020	0.030	0.010	0.020	0.020	2,149,247
2026-06-26	0.020	0.030	0.020	0.020	0.020	9,777,804
2026-06-25	0.030	0.030	0.020	0.030	0.030	56,500
2026-06-24	0.020	0.030	0.010	0.020	0.020	3,449,798
2026-06-23	0.020	0.030	0.010	0.020	0.020	7,393,002
2026-06-22	0.030	0.030	0.020	0.020	0.020	1,709,429
2026-06-19	0.020	0.030	0.020	0.020	0.020	5,418,100
2026-06-18	0.020	0.020	0.020	0.020	0.020	4,257,000
2026-06-17	0.020	0.030	0.010	0.010	0.010	1,526,600
2026-06-16	0.020	0.030	0.010	0.020	0.020	2,744,600
2026-06-15	0.020	0.020	0.010	0.020	0.020	7,153,803
2026-06-12	0.020	0.030	0.020	0.020	0.020	5,806,801
2026-06-11	0.030	0.030	0.010	0.020	0.020	5,944,100
2026-06-10	0.030	0.030	0.020	0.020	0.020	383,007
2026-06-09	0.020	0.030	0.020	0.030	0.030	249,400
2026-06-08	0.030	0.030	0.020	0.020	0.020	676,001
2026-06-05	0.020	0.030	0.020	0.030	0.030	393,602
2026-06-04	0.030	0.030	0.020	0.030	0.030	828,300
2026-06-02	0.030	0.030	0.020	0.020	0.020	791,700
2026-05-29	0.030	0.030	0.020	0.020	0.020	259,300
2026-05-28	0.020	0.030	0.020	0.030	0.030	565,300
2026-05-27	0.020	0.030	0.020	0.020	0.020	2,530,500
2026-05-26	0.030	0.030	0.020	0.020	0.020	197,800
2026-05-25	0.030	0.030	0.020	0.030	0.030	1,180,600
2026-05-22	0.020	0.030	0.020	0.030	0.030	486,776
2026-05-21	0.020	0.020	0.020	0.020	0.020	1,304,530
2026-05-20	0.030	0.030	0.020	0.020	0.020	2,119
2026-05-19	0.030	0.030	0.020	0.030	0.030	2,053,600
2026-05-18	0.020	0.030	0.020	0.020	0.020	111,500
2026-05-15	0.020	0.030	0.020	0.020	0.020	26,400
2026-05-14	0.030	0.030	0.020	0.020	0.020	223,100
2026-05-13	0.030	0.030	0.020	0.030	0.030	5,012,601
2026-05-12	0.020	0.030	0.020	0.030	0.030	4,237,900
2026-05-11	0.020	0.020	0.020	0.020	0.020	2,647,400
2026-05-08	0.020	0.030	0.020	0.030	0.030	1,527,500
2026-05-07	0.030	0.030	0.020	0.020	0.020	3,864,700
2026-05-06	0.030	0.030	0.020	0.020	0.020	4,210,400
2026-05-05	0.020	0.030	0.020	0.030	0.030	531,800
2026-04-30	0.020	0.030	0.020	0.030	0.030	931,900
2026-04-29	0.020	0.030	0.020	0.020	0.020	110,600
2026-04-28	0.020	0.030	0.020	0.030	0.030	3,100,100
2026-04-27	0.020	0.030	0.020	0.020	0.020	978,600
2026-04-24	0.020	0.030	0.020	0.020	0.020	1,204,300
2026-04-23	0.030	0.030	0.020	0.020	0.020	4,292,800
2026-04-22	0.020	0.030	0.020	0.030	0.030	47,500

← NewerPage 2 of 21 · 1,210 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.