KCG Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10.100 | 10.600 | 9.950 | 10.200 | 8.749 | 3,226,356 |
| 2024-04-25 | 9.750 | 10.100 | 9.750 | 10.100 | 8.664 | 1,969,109 |
| 2024-04-24 | 9.700 | 9.800 | 9.600 | 9.750 | 8.363 | 929,901 |
| 2024-04-23 | 9.600 | 9.750 | 9.550 | 9.600 | 8.235 | 1,172,163 |
| 2024-04-22 | 9.500 | 9.650 | 9.450 | 9.550 | 8.192 | 706,201 |
| 2024-04-19 | 9.500 | 9.650 | 9.350 | 9.450 | 8.106 | 4,401,200 |
| 2024-04-18 | 9.900 | 9.900 | 9.600 | 9.750 | 8.363 | 2,399,479 |
| 2024-04-17 | 9.800 | 9.950 | 9.600 | 9.900 | 8.492 | 2,387,544 |
| 2024-04-11 | 9.900 | 10.100 | 9.900 | 9.900 | 8.492 | 1,589,408 |
| 2024-04-10 | 9.950 | 10.100 | 9.800 | 9.950 | 8.535 | 2,581,701 |
| 2024-04-09 | 10.100 | 10.100 | 9.750 | 9.950 | 8.535 | 2,564,130 |
| 2024-04-05 | 10.000 | 10.200 | 9.950 | 10.100 | 8.664 | 2,006,647 |
| 2024-04-04 | 9.650 | 10.000 | 9.650 | 10.000 | 8.578 | 3,217,954 |
| 2024-04-03 | 9.650 | 9.800 | 9.550 | 9.550 | 8.192 | 1,742,821 |
| 2024-04-02 | 9.600 | 10.100 | 9.550 | 9.700 | 8.321 | 4,832,824 |
| 2024-04-01 | 9.650 | 9.650 | 9.050 | 9.650 | 8.278 | 5,890,021 |
| 2024-03-29 | 9.650 | 9.800 | 9.550 | 9.650 | 8.278 | 2,824,124 |
| 2024-03-28 | 9.700 | 9.750 | 9.550 | 9.600 | 8.235 | 1,973,294 |
| 2024-03-27 | 9.500 | 9.750 | 9.450 | 9.700 | 8.321 | 2,688,539 |
| 2024-03-26 | 9.500 | 9.700 | 9.450 | 9.550 | 8.192 | 2,212,007 |
| 2024-03-25 | 9.400 | 9.600 | 9.400 | 9.450 | 8.106 | 1,322,200 |
| 2024-03-22 | 9.600 | 9.650 | 9.350 | 9.350 | 8.020 | 2,080,226 |
| 2024-03-21 | 9.700 | 9.750 | 9.500 | 9.600 | 8.235 | 2,208,310 |
| 2024-03-20 | 9.350 | 9.800 | 9.250 | 9.700 | 8.321 | 7,356,301 |
| 2024-03-19 | 9.200 | 9.350 | 9.200 | 9.300 | 7.977 | 1,805,847 |
| 2024-03-18 | 9.250 | 9.450 | 9.200 | 9.250 | 7.935 | 3,567,044 |
| 2024-03-15 | 9.100 | 9.300 | 9.050 | 9.200 | 7.892 | 2,041,711 |
| 2024-03-14 | 9.200 | 9.200 | 9.000 | 9.100 | 7.806 | 1,407,204 |
| 2024-03-13 | 9.150 | 9.300 | 9.150 | 9.150 | 7.849 | 1,998,515 |
| 2024-03-12 | 8.950 | 9.150 | 8.950 | 9.100 | 7.806 | 4,039,576 |
| 2024-03-11 | 9.100 | 9.100 | 8.900 | 8.950 | 7.677 | 3,422,622 |
| 2024-03-08 | 9.300 | 9.450 | 9.100 | 9.100 | 7.806 | 7,300,463 |
| 2024-03-07 | 8.900 | 9.250 | 8.850 | 9.200 | 7.892 | 6,136,067 |
| 2024-03-06 | 8.750 | 8.900 | 8.750 | 8.850 | 7.591 | 1,331,111 |
| 2024-03-05 | 8.900 | 8.900 | 8.750 | 8.750 | 7.506 | 2,211,412 |
| 2024-03-04 | 8.850 | 9.100 | 8.850 | 8.900 | 7.634 | 3,125,608 |
| 2024-03-01 | 8.800 | 9.050 | 8.700 | 8.900 | 7.634 | 3,207,544 |
| 2024-02-29 | 8.800 | 8.950 | 8.700 | 8.850 | 7.591 | 3,092,840 |
| 2024-02-28 | 9.100 | 9.350 | 8.750 | 8.800 | 7.549 | 13,418,910 |
| 2024-02-27 | 8.400 | 8.500 | 8.300 | 8.450 | 7.248 | 516,714 |
| 2024-02-23 | 8.400 | 8.500 | 8.350 | 8.400 | 7.205 | 435,301 |
| 2024-02-22 | 8.400 | 8.400 | 8.350 | 8.400 | 7.205 | 911,673 |
| 2024-02-21 | 8.350 | 8.450 | 8.300 | 8.400 | 7.205 | 262,503 |
| 2024-02-20 | 8.350 | 8.350 | 8.300 | 8.350 | 7.163 | 640,500 |
| 2024-02-19 | 8.500 | 8.500 | 8.350 | 8.350 | 7.163 | 843,000 |
| 2024-02-16 | 8.450 | 8.550 | 8.400 | 8.450 | 7.248 | 1,201,601 |
| 2024-02-15 | 8.400 | 8.500 | 8.400 | 8.450 | 7.248 | 370,021 |
| 2024-02-14 | 8.450 | 8.500 | 8.400 | 8.400 | 7.205 | 625,301 |
| 2024-02-13 | 8.450 | 8.500 | 8.400 | 8.450 | 7.248 | 534,700 |
| 2024-02-12 | 8.450 | 8.500 | 8.400 | 8.400 | 7.205 | 339,600 |
| 2024-02-09 | 8.500 | 8.550 | 8.450 | 8.450 | 7.248 | 400,125 |
| 2024-02-08 | 8.700 | 8.700 | 8.450 | 8.450 | 7.248 | 1,819,343 |
| 2024-02-07 | 8.800 | 8.900 | 8.650 | 8.700 | 7.463 | 2,620,955 |
| 2024-02-06 | 8.550 | 8.800 | 8.550 | 8.700 | 7.463 | 1,587,527 |
| 2024-02-05 | 8.450 | 8.600 | 8.400 | 8.550 | 7.334 | 483,319 |
| 2024-02-02 | 8.350 | 8.550 | 8.350 | 8.400 | 7.205 | 326,800 |
| 2024-02-01 | 8.300 | 8.450 | 8.300 | 8.350 | 7.163 | 625,538 |
| 2024-01-31 | 8.550 | 8.550 | 8.300 | 8.300 | 7.120 | 1,579,360 |
| 2024-01-30 | 8.600 | 8.650 | 8.500 | 8.500 | 7.291 | 1,140,051 |
| 2024-01-29 | 8.700 | 8.700 | 8.550 | 8.650 | 7.420 | 413,245 |
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.