KC Property PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.020	0.030	0.020	0.030	0.030	1,234,600
2026-10-19	0.020	0.030	0.020	0.020	0.020	5,037,700
2026-10-15	0.030	0.030	0.030	0.030	0.030	40,400
2026-10-14	0.020	0.030	0.020	0.030	0.030	2,300
2026-10-12	0.030	0.030	0.020	0.030	0.030	41,200
2026-10-09	0.030	0.030	0.020	0.030	0.030	115,300
2026-10-08	0.030	0.030	0.030	0.030	0.030	100
2026-10-07	0.020	0.030	0.020	0.030	0.030	676,100
2026-10-06	0.030	0.030	0.020	0.030	0.030	456,100
2026-10-05	0.030	0.030	0.030	0.030	0.030	100
2026-10-02	0.020	0.020	0.020	0.020	0.020	300
2026-10-01	0.020	0.020	0.020	0.020	0.020	955,900
2026-09-30	0.030	0.030	0.030	0.030	0.030	100
2026-09-29	0.030	0.030	0.020	0.030	0.030	300
2026-09-28	0.020	0.020	0.020	0.020	0.020	503,300
2026-09-25	0.020	0.030	0.020	0.020	0.020	3,400
2026-09-24	0.020	0.030	0.020	0.030	0.030	700
2026-09-23	0.020	0.020	0.020	0.020	0.020	46,300
2026-09-22	0.020	0.030	0.020	0.030	0.030	202,200
2026-09-21	0.030	0.030	0.020	0.030	0.030	235,500
2026-09-18	0.030	0.030	0.030	0.030	0.030	300,701
2026-09-17	0.020	0.030	0.020	0.030	0.030	42,025,301
2026-09-16	0.030	0.030	0.030	0.030	0.030	12,210
2026-09-15	0.020	0.030	0.020	0.030	0.030	827,200
2026-09-14	0.030	0.030	0.030	0.030	0.030	11,300
2026-09-11	0.030	0.030	0.030	0.030	0.030	700
2026-09-10	0.020	0.030	0.020	0.030	0.030	586,901
2026-09-09	0.020	0.030	0.020	0.020	0.020	21,001
2026-09-08	0.020	0.030	0.020	0.020	0.020	605,218
2026-09-04	0.020	0.030	0.020	0.030	0.030	9,400
2026-09-03	0.020	0.030	0.020	0.030	0.030	99,710
2026-09-02	0.020	0.030	0.020	0.020	0.020	10,198,186
2026-09-01	0.030	0.030	0.020	0.030	0.030	134,900
2026-08-31	0.020	0.030	0.020	0.020	0.020	98,300
2026-08-28	0.020	0.030	0.020	0.020	0.020	2,501,004
2026-08-27	0.020	0.020	0.020	0.020	0.020	707,490
2026-08-26	0.020	0.030	0.020	0.020	0.020	809,200
2026-08-25	0.020	0.030	0.020	0.020	0.020	514,434
2026-08-24	0.020	0.030	0.020	0.020	0.020	1,244,100
2026-08-21	0.020	0.030	0.020	0.030	0.030	20,400
2026-08-20	0.020	0.020	0.020	0.020	0.020	41,270
2026-08-19	0.020	0.030	0.020	0.020	0.020	11,100
2026-08-18	0.020	0.030	0.020	0.020	0.020	612,300
2026-08-17	0.020	0.030	0.020	0.020	0.020	254,198
2026-08-14	0.020	0.030	0.020	0.020	0.020	1,224,549
2026-08-13	0.020	0.030	0.020	0.020	0.020	447,500
2026-08-11	0.030	0.030	0.020	0.020	0.020	726,900
2026-08-10	0.030	0.030	0.020	0.030	0.030	267,999
2026-08-07	0.030	0.030	0.020	0.020	0.020	1,662,200
2026-08-06	0.030	0.030	0.020	0.020	0.020	2,602
2026-08-05	0.020	0.030	0.020	0.020	0.020	706,900
2026-08-04	0.030	0.030	0.020	0.030	0.030	147,201
2026-08-03	0.030	0.030	0.020	0.020	0.020	6,401
2026-07-31	0.030	0.030	0.020	0.030	0.030	6,910
2026-07-30	0.020	0.030	0.020	0.030	0.030	5,184,300
2026-07-27	0.030	0.030	0.030	0.030	0.030	300
2026-07-24	0.030	0.030	0.030	0.030	0.030	13,100
2026-07-23	0.030	0.030	0.020	0.030	0.030	570,800
2026-07-22	0.030	0.030	0.020	0.020	0.020	1,700
2026-07-21	0.030	0.030	0.030	0.030	0.030	44,000

Page 1 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.