KCG Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	11.100	11.100	10.800	10.900	9.350	1,264,303
2023-10-27	10.700	11.200	10.700	11.100	9.522	3,395,280
2023-10-26	10.700	10.900	10.400	10.700	9.178	3,066,451
2023-10-25	10.600	11.000	10.600	10.700	9.178	2,211,001
2023-10-24	10.100	10.700	9.900	10.600	9.093	4,261,849
2023-10-20	10.600	10.800	10.200	10.300	8.835	2,072,826
2023-10-19	10.700	11.100	9.950	10.700	9.178	6,075,845
2023-10-18	11.300	11.300	10.700	10.800	9.264	5,679,526
2023-10-17	11.600	11.700	11.200	11.200	9.607	2,442,412
2023-10-16	11.200	11.700	10.800	11.500	9.865	6,015,451
2023-10-12	11.500	11.500	11.200	11.200	9.607	1,285,719
2023-10-11	11.200	11.600	11.100	11.400	9.779	2,740,830
2023-10-10	11.500	11.500	11.000	11.200	9.607	4,384,615
2023-10-09	11.700	11.700	11.000	11.300	9.693	5,847,013
2023-10-06	11.400	12.000	11.400	11.700	10.036	8,380,330
2023-10-05	11.000	11.500	11.000	11.300	9.693	5,156,734
2023-10-04	11.100	11.300	10.800	11.000	9.436	4,741,927
2023-10-03	11.000	11.300	10.800	11.200	9.607	3,879,776
2023-10-02	10.700	11.400	10.600	11.100	9.522	5,267,534
2023-09-29	10.700	10.800	10.400	10.600	9.093	1,370,691
2023-09-28	10.900	11.100	10.600	10.700	9.178	1,929,098
2023-09-27	10.500	10.900	10.300	10.900	9.350	2,921,534
2023-09-26	10.700	10.900	10.400	10.500	9.007	2,269,668
2023-09-25	10.800	10.900	10.700	10.800	9.264	1,165,023
2023-09-22	11.000	11.000	10.700	10.800	9.264	2,011,506
2023-09-21	10.600	11.000	10.600	11.000	9.436	2,261,083
2023-09-20	10.500	10.700	10.300	10.600	9.093	4,949,637
2023-09-19	10.600	10.900	10.400	10.600	9.093	5,326,259
2023-09-18	11.000	11.000	10.500	10.600	9.093	2,530,189
2023-09-15	11.000	11.200	10.800	11.000	9.436	2,210,776
2023-09-14	11.200	11.300	10.600	11.000	9.436	3,866,003
2023-09-13	11.400	11.600	10.900	11.100	9.522	5,337,127
2023-09-12	11.100	11.700	11.000	11.600	9.950	5,359,613
2023-09-11	11.000	11.200	10.900	11.100	9.522	2,898,658
2023-09-08	10.900	11.100	10.800	10.900	9.350	3,246,841
2023-09-07	10.400	10.900	10.200	10.900	9.350	4,110,928
2023-09-06	10.000	10.900	10.000	10.400	8.921	12,686,260
2023-09-05	10.100	10.300	9.900	10.000	8.578	5,403,331
2023-09-04	9.850	10.100	9.700	10.100	8.664	6,781,591
2023-09-01	9.850	9.900	9.600	9.700	8.321	3,937,228
2023-08-31	9.400	9.800	9.350	9.750	8.363	6,313,817
2023-08-30	9.300	9.450	9.250	9.400	8.063	1,983,050
2023-08-29	9.550	9.650	9.200	9.250	7.935	6,261,627
2023-08-28	9.500	9.600	9.400	9.450	8.106	2,726,144
2023-08-25	9.350	9.600	9.250	9.450	8.106	5,892,026
2023-08-24	9.450	9.500	9.250	9.300	7.977	4,900,949
2023-08-23	9.050	9.450	8.950	9.450	8.106	11,347,820
2023-08-22	8.950	9.150	8.800	9.050	7.763	7,539,619
2023-08-21	8.900	9.000	8.550	8.950	7.677	4,725,178
2023-08-18	9.000	9.100	8.850	8.950	7.677	5,771,554
2023-08-17	8.650	9.350	8.550	8.950	7.677	31,702,600
2023-08-16	8.300	8.700	8.200	8.650	7.420	9,537,478
2023-08-15	8.300	8.500	8.150	8.300	7.120	7,679,216
2023-08-11	7.950	8.200	7.900	8.150	6.991	3,217,846
2023-08-10	7.650	8.100	7.650	7.950	6.819	3,646,473
2023-08-09	7.950	8.000	7.800	7.800	6.691	3,932,460
2023-08-08	8.200	8.250	7.950	7.950	6.819	6,132,911
2023-08-07	8.150	8.250	8.050	8.150	6.991	6,229,434
2023-08-04	8.350	8.600	8.100	8.100	6.948	23,367,311
2023-08-03	8.550	8.900	7.900	8.300	7.120	173,944,797

← NewerPage 13 of 13 · 780 trading days

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.