KC Property PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	0.040	0.040	0.030	0.030	0.030	492,118
2025-10-17	0.040	0.040	0.030	0.030	0.030	1,397,300
2025-10-16	0.030	0.040	0.020	0.030	0.030	3,737,900
2025-10-15	0.040	0.040	0.030	0.030	0.030	156,100
2025-10-14	0.030	0.040	0.030	0.030	0.030	3,731,000
2025-10-10	0.030	0.040	0.030	0.040	0.040	10,039,700
2025-10-09	0.030	0.040	0.030	0.040	0.040	516,720
2025-10-08	0.040	0.040	0.030	0.040	0.040	351,400
2025-10-07	0.040	0.040	0.030	0.030	0.030	1,172,500
2025-10-06	0.040	0.040	0.030	0.040	0.040	409,000
2025-10-03	0.030	0.040	0.030	0.030	0.030	547,300
2025-10-02	0.040	0.040	0.030	0.040	0.040	1,184,520
2025-10-01	0.040	0.040	0.030	0.040	0.040	503,200
2025-09-30	0.040	0.040	0.030	0.030	0.030	1,052,900
2025-09-29	0.030	0.040	0.030	0.040	0.040	530,000
2025-09-26	0.030	0.040	0.030	0.030	0.030	2,336,900
2025-09-25	0.040	0.040	0.030	0.040	0.040	164,800
2025-09-24	0.030	0.040	0.020	0.040	0.040	142,026,406
2025-09-23	0.030	0.040	0.030	0.030	0.030	35,247,898
2025-09-22	0.040	0.040	0.030	0.040	0.040	10,656,400
2025-09-19	0.040	0.040	0.030	0.040	0.040	48,064,352
2025-09-18	0.030	0.040	0.020	0.040	0.040	102,924,094
2025-09-17	0.030	0.030	0.020	0.020	0.020	1,931,200
2025-09-16	0.030	0.030	0.020	0.030	0.030	212,400
2025-09-15	0.030	0.030	0.020	0.030	0.030	2,763,801
2025-09-12	0.030	0.030	0.020	0.020	0.020	71,329,203
2025-09-11	0.030	0.040	0.030	0.030	0.030	12,376,100
2025-09-10	0.030	0.040	0.030	0.030	0.030	868,900
2025-09-09	0.030	0.040	0.020	0.030	0.030	20,770,100
2025-09-08	0.030	0.040	0.020	0.030	0.030	94,779,828
2025-09-05	0.030	0.040	0.030	0.030	0.030	53,300
2025-09-04	0.030	0.040	0.030	0.030	0.030	512,300
2025-09-03	0.040	0.040	0.030	0.040	0.040	295,400
2025-09-02	0.040	0.040	0.030	0.040	0.040	558,600
2025-09-01	0.040	0.040	0.040	0.040	0.040	300
2025-08-29	0.040	0.040	0.030	0.040	0.040	242,100
2025-08-28	0.040	0.040	0.040	0.040	0.040	61,700
2025-08-27	0.030	0.040	0.030	0.030	0.030	36,000
2025-08-26	0.040	0.040	0.030	0.040	0.040	3,503,200
2025-08-25	0.030	0.040	0.030	0.040	0.040	9,900
2025-08-22	0.040	0.050	0.030	0.030	0.030	13,641,300
2025-08-21	0.040	0.040	0.040	0.040	0.040	184,600
2025-08-20	0.030	0.040	0.030	0.040	0.040	70,173,744
2025-08-19	0.040	0.040	0.030	0.040	0.040	57,200
2025-08-18	0.040	0.040	0.040	0.040	0.040	25,100
2025-08-15	0.040	0.040	0.030	0.040	0.040	51,000
2025-08-14	0.040	0.040	0.030	0.040	0.040	157,000
2025-08-13	0.030	0.040	0.030	0.030	0.030	4,200,000
2025-08-08	0.040	0.040	0.030	0.040	0.040	59,700
2025-08-07	0.040	0.040	0.040	0.040	0.040	327,100
2025-08-06	0.040	0.040	0.030	0.040	0.040	464,100
2025-08-05	0.040	0.040	0.040	0.040	0.040	22,600
2025-08-04	0.040	0.040	0.040	0.040	0.040	13,600
2025-08-01	0.040	0.040	0.040	0.040	0.040	1,030,700
2025-07-31	0.040	0.040	0.030	0.030	0.030	24,300
2025-07-30	0.040	0.040	0.030	0.040	0.040	63,500
2025-07-29	0.040	0.040	0.030	0.040	0.040	265,600
2025-07-25	0.040	0.040	0.030	0.030	0.030	606,800
2025-07-24	0.040	0.040	0.030	0.030	0.030	3,060,000
2025-07-23	0.040	0.040	0.030	0.030	0.030	81,200

← NewerPage 5 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.