KC Property PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.030	0.040	0.030	0.030	0.030	6,293,100
2026-01-20	0.040	0.040	0.030	0.030	0.030	16,394,199
2026-01-19	0.030	0.040	0.030	0.030	0.030	36,500
2026-01-16	0.030	0.030	0.030	0.030	0.030	3,201
2026-01-15	0.030	0.040	0.030	0.030	0.030	4,600
2026-01-14	0.030	0.040	0.030	0.030	0.030	352,500
2026-01-13	0.040	0.040	0.030	0.030	0.030	1,020,200
2026-01-12	0.040	0.040	0.030	0.030	0.030	3,293,500
2026-01-09	0.030	0.040	0.030	0.030	0.030	31,150
2026-01-08	0.030	0.030	0.030	0.030	0.030	25,203
2026-01-07	0.030	0.040	0.030	0.040	0.040	1,674,300
2026-01-06	0.040	0.040	0.030	0.040	0.040	96,000
2026-01-05	0.030	0.040	0.030	0.040	0.040	1,221,529
2025-12-30	0.030	0.040	0.030	0.040	0.040	5,289,000
2025-12-29	0.030	0.030	0.030	0.030	0.030	146,900
2025-12-26	0.030	0.030	0.030	0.030	0.030	22,000
2025-12-25	0.030	0.030	0.030	0.030	0.030	1,113,000
2025-12-24	0.030	0.040	0.030	0.030	0.030	2,547,210
2025-12-23	0.020	0.030	0.020	0.030	0.030	20,500
2025-12-22	0.030	0.040	0.020	0.030	0.030	2,758,507
2025-12-19	0.030	0.040	0.030	0.030	0.030	1,134,500
2025-12-18	0.030	0.030	0.020	0.030	0.030	204,500
2025-12-17	0.020	0.030	0.020	0.020	0.020	2,111,048
2025-12-16	0.020	0.030	0.020	0.020	0.020	1,704,700
2025-12-15	0.020	0.030	0.020	0.020	0.020	156,000
2025-12-12	0.030	0.030	0.020	0.020	0.020	4,254,600
2025-12-11	0.030	0.030	0.020	0.020	0.020	3,637,900
2025-12-09	0.030	0.040	0.030	0.030	0.030	1,340,800
2025-12-08	0.030	0.040	0.030	0.040	0.040	29,100
2025-12-04	0.030	0.040	0.030	0.040	0.040	8,114,900
2025-12-03	0.020	0.040	0.020	0.040	0.040	11,548,000
2025-12-02	0.020	0.030	0.020	0.030	0.030	65,000
2025-12-01	0.030	0.030	0.020	0.030	0.030	3,030,400
2025-11-28	0.030	0.030	0.030	0.030	0.030	700
2025-11-27	0.020	0.030	0.020	0.030	0.030	206,200
2025-11-26	0.030	0.030	0.020	0.030	0.030	196,500
2025-11-24	0.030	0.030	0.020	0.030	0.030	196,400
2025-11-21	0.030	0.030	0.030	0.030	0.030	58,300
2025-11-20	0.020	0.030	0.020	0.030	0.030	3,400
2025-11-19	0.030	0.030	0.020	0.030	0.030	82,400
2025-11-18	0.030	0.030	0.020	0.030	0.030	58,800
2025-11-17	0.030	0.030	0.030	0.030	0.030	5,301
2025-11-14	0.030	0.030	0.030	0.030	0.030	100
2025-11-13	0.030	0.030	0.020	0.030	0.030	26,800
2025-11-12	0.030	0.030	0.020	0.030	0.030	2,029,000
2025-11-11	0.030	0.030	0.020	0.020	0.020	2,140,100
2025-11-10	0.030	0.030	0.030	0.030	0.030	8,038,735
2025-11-07	0.030	0.030	0.020	0.030	0.030	3,355,100
2025-11-06	0.030	0.030	0.020	0.020	0.020	313,800
2025-11-05	0.030	0.030	0.030	0.030	0.030	26,000
2025-11-04	0.020	0.030	0.020	0.030	0.030	2,286,400
2025-11-03	0.030	0.030	0.020	0.030	0.030	2,022,700
2025-10-31	0.030	0.030	0.020	0.030	0.030	428,701
2025-10-30	0.030	0.030	0.020	0.030	0.030	166,059
2025-10-29	0.030	0.030	0.020	0.020	0.020	1,042,020
2025-10-28	0.030	0.030	0.020	0.020	0.020	1,229,210
2025-10-27	0.030	0.030	0.020	0.020	0.020	821,601
2025-10-24	0.030	0.030	0.030	0.030	0.030	10,240,630
2025-10-22	0.030	0.030	0.020	0.020	0.020	2,258,703
2025-10-21	0.030	0.030	0.030	0.030	0.030	3,448,800

← NewerPage 4 of 21 · 1,215 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.