KC Property PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.020	0.020	0.020	0.020	0.020	4,808,600
2026-04-20	0.020	0.030	0.020	0.030	0.030	7,276,400
2026-04-17	0.030	0.030	0.020	0.020	0.020	79,200
2026-04-16	0.020	0.030	0.020	0.020	0.020	370,600
2026-04-10	0.030	0.030	0.030	0.030	0.030	50,400
2026-04-09	0.030	0.030	0.020	0.030	0.030	274,102
2026-04-08	0.030	0.030	0.020	0.030	0.030	1,959,400
2026-04-07	0.030	0.030	0.020	0.030	0.030	1,615,700
2026-04-03	0.030	0.030	0.020	0.030	0.030	1,383,400
2026-04-02	0.030	0.030	0.020	0.020	0.020	908,700
2026-04-01	0.020	0.030	0.020	0.030	0.030	869,470
2026-03-31	0.030	0.030	0.020	0.020	0.020	517,402
2026-03-30	0.020	0.030	0.020	0.030	0.030	11,702
2026-03-27	0.030	0.030	0.020	0.030	0.030	208,909
2026-03-26	0.020	0.030	0.020	0.020	0.020	2,021,100
2026-03-25	0.020	0.030	0.020	0.030	0.030	5,012,800
2026-03-24	0.020	0.030	0.020	0.020	0.020	7,134,800
2026-03-23	0.030	0.030	0.020	0.030	0.030	331,601
2026-03-20	0.020	0.030	0.020	0.030	0.030	131,500
2026-03-19	0.020	0.030	0.020	0.020	0.020	140,100
2026-03-18	0.020	0.030	0.010	0.020	0.020	3,389,300
2026-03-17	0.020	0.030	0.020	0.020	0.020	10,742,600
2026-03-16	0.020	0.030	0.020	0.030	0.030	298,600
2026-03-13	0.020	0.030	0.020	0.030	0.030	249,500
2026-03-12	0.020	0.030	0.020	0.020	0.020	58,502
2026-03-11	0.030	0.030	0.020	0.030	0.030	5,500
2026-03-10	0.030	0.030	0.030	0.030	0.030	9,500
2026-03-09	0.020	0.030	0.020	0.030	0.030	3,314,000
2026-03-06	0.020	0.030	0.020	0.030	0.030	74,371
2026-03-05	0.020	0.030	0.020	0.020	0.020	942,400
2026-03-04	0.020	0.030	0.010	0.020	0.020	9,083,432
2026-03-02	0.020	0.020	0.020	0.020	0.020	3,430,901
2026-02-27	0.020	0.030	0.020	0.020	0.020	93,600
2026-02-26	0.030	0.030	0.020	0.020	0.020	10,730
2026-02-25	0.030	0.030	0.020	0.020	0.020	571,600
2026-02-24	0.020	0.030	0.020	0.020	0.020	19,700
2026-02-23	0.020	0.030	0.020	0.020	0.020	701,515
2026-02-20	0.030	0.030	0.020	0.020	0.020	14,003
2026-02-19	0.030	0.030	0.020	0.020	0.020	4,202
2026-02-18	0.010	0.030	0.010	0.020	0.020	4,396,129
2026-02-17	0.020	0.030	0.020	0.030	0.030	490,100
2026-02-16	0.020	0.030	0.020	0.030	0.030	5,103,665
2026-02-13	0.020	0.020	0.010	0.010	0.010	7,495,300
2026-02-12	0.020	0.020	0.010	0.020	0.020	14,450,600
2026-02-11	0.020	0.030	0.020	0.020	0.020	14,379,200
2026-02-10	0.020	0.030	0.020	0.020	0.020	17,272,199
2026-02-09	0.020	0.030	0.020	0.030	0.030	346,400
2026-02-06	0.030	0.030	0.030	0.030	0.030	20,700
2026-02-05	0.020	0.030	0.020	0.030	0.030	4,074,000
2026-02-04	0.020	0.030	0.020	0.020	0.020	32,768,699
2026-02-03	0.030	0.030	0.020	0.030	0.030	678,900
2026-02-02	0.030	0.030	0.020	0.020	0.020	253,800
2026-01-30	0.030	0.030	0.020	0.030	0.030	50,900
2026-01-29	0.020	0.030	0.020	0.030	0.030	94,529
2026-01-28	0.020	0.030	0.020	0.030	0.030	34,500
2026-01-27	0.030	0.030	0.020	0.030	0.030	358,200
2026-01-26	0.030	0.030	0.020	0.030	0.030	520,800
2026-01-23	0.030	0.030	0.020	0.030	0.030	523,200
2026-01-22	0.030	0.030	0.030	0.030	0.030	644,700
2026-01-21	0.030	0.040	0.030	0.030	0.030	6,293,100

← NewerPage 3 of 21 · 1,214 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.