KCG Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9.900 | 9.950 | 9.850 | 9.850 | 8.712 | 164,903 |
| 2024-07-24 | 9.850 | 10.100 | 9.850 | 9.950 | 8.800 | 150,100 |
| 2024-07-23 | 10.100 | 10.100 | 9.750 | 9.850 | 8.712 | 1,228,503 |
| 2024-07-19 | 9.900 | 10.100 | 9.850 | 10.000 | 8.845 | 607,517 |
| 2024-07-18 | 10.100 | 10.100 | 9.800 | 9.900 | 8.756 | 784,920 |
| 2024-07-17 | 10.300 | 10.300 | 10.000 | 10.100 | 8.933 | 1,454,502 |
| 2024-07-16 | 10.300 | 10.300 | 10.000 | 10.200 | 9.021 | 854,918 |
| 2024-07-15 | 10.200 | 10.400 | 10.100 | 10.300 | 9.110 | 2,617,233 |
| 2024-07-12 | 10.000 | 10.100 | 9.900 | 10.100 | 8.933 | 1,149,820 |
| 2024-07-11 | 9.850 | 10.000 | 9.850 | 10.000 | 8.845 | 859,000 |
| 2024-07-10 | 10.000 | 10.000 | 9.800 | 9.850 | 8.712 | 654,261 |
| 2024-07-09 | 9.850 | 10.100 | 9.850 | 9.950 | 8.800 | 838,732 |
| 2024-07-08 | 9.500 | 9.950 | 9.500 | 9.850 | 8.712 | 2,421,529 |
| 2024-07-05 | 9.350 | 9.550 | 9.250 | 9.450 | 8.358 | 658,101 |
| 2024-07-04 | 9.400 | 9.500 | 9.300 | 9.300 | 8.225 | 716,500 |
| 2024-07-03 | 9.500 | 9.550 | 9.300 | 9.350 | 8.270 | 683,367 |
| 2024-07-02 | 9.600 | 9.600 | 9.200 | 9.450 | 8.358 | 1,757,708 |
| 2024-07-01 | 9.700 | 9.750 | 9.550 | 9.600 | 8.491 | 1,020,521 |
| 2024-06-28 | 10.000 | 10.000 | 9.600 | 9.650 | 8.535 | 1,374,717 |
| 2024-06-27 | 9.650 | 10.000 | 9.600 | 9.950 | 8.800 | 1,573,327 |
| 2024-06-26 | 9.550 | 9.700 | 9.550 | 9.650 | 8.535 | 1,435,102 |
| 2024-06-25 | 9.600 | 9.650 | 9.500 | 9.500 | 8.402 | 1,113,323 |
| 2024-06-24 | 9.500 | 9.650 | 9.500 | 9.600 | 8.491 | 1,035,700 |
| 2024-06-21 | 9.350 | 9.600 | 9.350 | 9.500 | 8.402 | 1,783,939 |
| 2024-06-20 | 9.300 | 9.500 | 9.250 | 9.350 | 8.270 | 2,272,603 |
| 2024-06-19 | 9.500 | 9.500 | 8.900 | 9.150 | 8.093 | 3,958,224 |
| 2024-06-18 | 9.500 | 9.500 | 9.300 | 9.400 | 8.314 | 953,717 |
| 2024-06-17 | 9.400 | 9.500 | 9.400 | 9.500 | 8.402 | 1,767,516 |
| 2024-06-14 | 9.450 | 9.500 | 9.250 | 9.300 | 8.225 | 2,018,713 |
| 2024-06-13 | 9.700 | 9.700 | 9.400 | 9.500 | 8.402 | 2,128,347 |
| 2024-06-12 | 9.850 | 9.900 | 9.550 | 9.600 | 8.491 | 2,550,611 |
| 2024-06-11 | 10.000 | 10.100 | 9.850 | 9.850 | 8.712 | 855,139 |
| 2024-06-10 | 10.000 | 10.100 | 9.900 | 10.000 | 8.845 | 701,930 |
| 2024-06-07 | 10.000 | 10.100 | 9.850 | 10.000 | 8.845 | 2,152,400 |
| 2024-06-06 | 10.200 | 10.200 | 9.900 | 9.950 | 8.800 | 1,090,204 |
| 2024-06-05 | 10.000 | 10.300 | 9.950 | 10.100 | 8.933 | 1,365,412 |
| 2024-06-04 | 10.100 | 10.200 | 9.900 | 10.000 | 8.845 | 2,149,718 |
| 2024-05-31 | 10.300 | 10.300 | 10.000 | 10.000 | 8.845 | 2,218,000 |
| 2024-05-30 | 10.200 | 10.300 | 10.000 | 10.300 | 9.110 | 2,356,746 |
| 2024-05-29 | 10.300 | 10.500 | 10.100 | 10.200 | 9.021 | 2,741,201 |
| 2024-05-28 | 10.600 | 10.600 | 10.300 | 10.300 | 9.110 | 1,623,200 |
| 2024-05-27 | 10.800 | 10.800 | 10.500 | 10.500 | 9.287 | 1,701,310 |
| 2024-05-24 | 10.400 | 10.800 | 10.200 | 10.700 | 9.464 | 3,328,399 |
| 2024-05-23 | 10.200 | 10.600 | 10.200 | 10.500 | 9.287 | 3,594,305 |
| 2024-05-21 | 10.200 | 10.500 | 10.200 | 10.300 | 9.110 | 1,985,317 |
| 2024-05-20 | 10.600 | 10.600 | 10.200 | 10.200 | 9.021 | 2,334,100 |
| 2024-05-17 | 10.600 | 10.800 | 10.400 | 10.600 | 9.375 | 1,992,086 |
| 2024-05-16 | 10.600 | 10.900 | 10.400 | 10.500 | 9.287 | 4,053,986 |
| 2024-05-15 | 10.800 | 10.800 | 10.500 | 10.600 | 9.375 | 3,204,030 |
| 2024-05-14 | 10.400 | 11.400 | 10.200 | 10.700 | 9.464 | 14,949,180 |
| 2024-05-13 | 9.750 | 10.100 | 9.750 | 10.000 | 8.845 | 1,409,463 |
| 2024-05-10 | 9.800 | 9.800 | 9.600 | 9.700 | 8.579 | 720,701 |
| 2024-05-09 | 10.000 | 10.000 | 9.800 | 9.800 | 8.668 | 607,887 |
| 2024-05-08 | 9.950 | 9.950 | 9.700 | 9.950 | 8.800 | 2,379,139 |
| 2024-05-07 | 10.200 | 10.300 | 9.850 | 9.900 | 8.756 | 2,877,467 |
| 2024-05-03 | 10.000 | 10.300 | 10.000 | 10.200 | 9.021 | 1,815,186 |
| 2024-05-02 | 9.900 | 10.100 | 9.900 | 9.950 | 8.800 | 1,660,822 |
| 2024-04-30 | 10.200 | 10.400 | 10.100 | 10.200 | 8.749 | 4,034,481 |
| 2024-04-29 | 10.200 | 10.400 | 10.000 | 10.300 | 8.835 | 2,466,924 |
| 2024-04-26 | 10.100 | 10.600 | 9.950 | 10.200 | 8.749 | 3,226,356 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.1700 THB |
| 2026-05-05 | 0.5100 THB |
| 2025-05-06 | 0.4100 THB |
| 2024-05-02 | 0.3000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.