KCG Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 8.550 | 8.650 | 8.550 | 8.650 | 7.420 | 222,802 |
| 2024-01-25 | 8.700 | 8.750 | 8.550 | 8.600 | 7.377 | 690,703 |
| 2024-01-24 | 8.550 | 8.700 | 8.500 | 8.650 | 7.420 | 1,950,801 |
| 2024-01-23 | 8.850 | 8.900 | 8.550 | 8.650 | 7.420 | 1,447,235 |
| 2024-01-22 | 8.950 | 8.950 | 8.750 | 8.800 | 7.549 | 911,500 |
| 2024-01-19 | 8.900 | 8.900 | 8.800 | 8.900 | 7.634 | 1,117,009 |
| 2024-01-18 | 8.800 | 8.950 | 8.750 | 8.900 | 7.634 | 1,428,790 |
| 2024-01-17 | 8.800 | 8.900 | 8.700 | 8.800 | 7.549 | 2,961,615 |
| 2024-01-16 | 9.250 | 9.250 | 8.800 | 8.850 | 7.591 | 5,687,890 |
| 2024-01-15 | 9.250 | 9.400 | 9.200 | 9.200 | 7.892 | 743,906 |
| 2024-01-12 | 9.300 | 9.350 | 9.200 | 9.300 | 7.977 | 2,698,814 |
| 2024-01-11 | 9.350 | 9.350 | 9.150 | 9.250 | 7.935 | 1,186,502 |
| 2024-01-10 | 9.300 | 9.350 | 9.150 | 9.350 | 8.020 | 2,330,121 |
| 2024-01-09 | 9.550 | 9.650 | 9.300 | 9.300 | 7.977 | 3,534,020 |
| 2024-01-08 | 9.150 | 9.550 | 9.050 | 9.450 | 8.106 | 3,755,915 |
| 2024-01-05 | 9.400 | 9.450 | 9.200 | 9.200 | 7.892 | 3,353,401 |
| 2024-01-04 | 9.400 | 9.550 | 9.250 | 9.450 | 8.106 | 8,853,771 |
| 2024-01-03 | 9.400 | 9.400 | 9.250 | 9.400 | 8.063 | 8,795,671 |
| 2024-01-02 | 8.900 | 9.250 | 8.800 | 9.250 | 7.935 | 5,422,871 |
| 2023-12-28 | 8.900 | 8.900 | 8.750 | 8.900 | 7.634 | 2,339,800 |
| 2023-12-27 | 8.950 | 8.950 | 8.850 | 8.900 | 7.634 | 629,778 |
| 2023-12-26 | 9.050 | 9.050 | 8.850 | 8.900 | 7.634 | 1,956,260 |
| 2023-12-25 | 9.150 | 9.250 | 8.950 | 8.950 | 7.677 | 4,273,498 |
| 2023-12-22 | 8.950 | 9.150 | 8.850 | 9.050 | 7.763 | 5,521,780 |
| 2023-12-21 | 8.900 | 9.150 | 8.850 | 9.000 | 7.720 | 5,899,440 |
| 2023-12-20 | 8.900 | 9.000 | 8.800 | 8.900 | 7.634 | 2,116,147 |
| 2023-12-19 | 8.850 | 8.850 | 8.700 | 8.850 | 7.591 | 2,014,700 |
| 2023-12-18 | 8.850 | 8.950 | 8.650 | 8.800 | 7.549 | 2,795,336 |
| 2023-12-15 | 8.800 | 9.200 | 8.800 | 8.850 | 7.591 | 9,316,931 |
| 2023-12-14 | 8.550 | 8.600 | 8.450 | 8.600 | 7.377 | 1,539,250 |
| 2023-12-13 | 8.600 | 8.600 | 8.250 | 8.300 | 7.120 | 3,660,701 |
| 2023-12-12 | 8.700 | 8.700 | 8.500 | 8.550 | 7.334 | 1,360,202 |
| 2023-12-08 | 8.750 | 8.750 | 8.500 | 8.650 | 7.420 | 3,577,927 |
| 2023-12-07 | 8.900 | 8.900 | 8.750 | 8.750 | 7.506 | 1,297,093 |
| 2023-12-06 | 8.850 | 9.000 | 8.750 | 8.900 | 7.634 | 1,915,930 |
| 2023-12-04 | 8.750 | 8.900 | 8.650 | 8.850 | 7.591 | 2,275,462 |
| 2023-12-01 | 8.650 | 8.750 | 8.500 | 8.700 | 7.463 | 2,603,304 |
| 2023-11-30 | 8.850 | 8.850 | 8.600 | 8.600 | 7.377 | 2,601,540 |
| 2023-11-29 | 8.900 | 8.950 | 8.800 | 8.850 | 7.591 | 1,543,143 |
| 2023-11-28 | 8.700 | 9.050 | 8.700 | 8.900 | 7.634 | 3,168,782 |
| 2023-11-27 | 8.650 | 8.700 | 8.500 | 8.700 | 7.463 | 2,367,170 |
| 2023-11-24 | 8.800 | 8.850 | 8.700 | 8.700 | 7.463 | 3,498,701 |
| 2023-11-23 | 8.950 | 9.150 | 8.750 | 8.800 | 7.549 | 10,369,370 |
| 2023-11-22 | 8.900 | 9.100 | 8.700 | 8.950 | 7.677 | 4,952,659 |
| 2023-11-21 | 8.800 | 8.900 | 8.750 | 8.850 | 7.591 | 3,225,435 |
| 2023-11-20 | 9.100 | 9.100 | 8.450 | 8.800 | 7.549 | 6,414,591 |
| 2023-11-17 | 9.100 | 9.250 | 9.000 | 9.000 | 7.720 | 3,328,437 |
| 2023-11-16 | 9.400 | 9.550 | 8.950 | 9.050 | 7.763 | 4,777,625 |
| 2023-11-15 | 9.250 | 9.550 | 9.250 | 9.350 | 8.020 | 5,804,426 |
| 2023-11-14 | 10.100 | 10.100 | 8.800 | 9.150 | 7.849 | 13,018,490 |
| 2023-11-13 | 10.800 | 11.000 | 10.700 | 11.000 | 9.436 | 1,295,210 |
| 2023-11-10 | 11.000 | 11.200 | 10.600 | 10.800 | 9.264 | 3,099,400 |
| 2023-11-09 | 11.200 | 11.400 | 10.900 | 11.000 | 9.436 | 2,954,815 |
| 2023-11-08 | 11.700 | 12.300 | 10.400 | 11.100 | 9.522 | 18,173,721 |
| 2023-11-07 | 11.400 | 11.700 | 11.300 | 11.600 | 9.950 | 1,600,566 |
| 2023-11-06 | 11.600 | 11.900 | 11.300 | 11.300 | 9.693 | 3,333,090 |
| 2023-11-03 | 11.800 | 11.800 | 11.500 | 11.600 | 9.950 | 2,656,005 |
| 2023-11-02 | 11.200 | 11.900 | 11.000 | 11.700 | 10.036 | 5,689,070 |
| 2023-11-01 | 11.000 | 11.300 | 10.900 | 10.900 | 9.350 | 3,030,392 |
| 2023-10-31 | 11.000 | 11.200 | 10.700 | 10.900 | 9.350 | 1,747,508 |
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.