KCG Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.700	10.800	10.500	10.700	10.530	590,343
2026-07-16	10.300	10.700	10.300	10.700	10.530	665,405
2026-07-15	10.500	10.500	10.400	10.400	10.235	237,362
2026-07-14	10.500	10.600	10.300	10.400	10.235	190,486
2026-07-13	10.200	10.700	10.200	10.500	10.333	1,135,848
2026-07-10	10.400	10.500	10.200	10.400	10.235	954,334
2026-07-09	10.000	10.400	9.900	10.300	10.136	1,037,936
2026-07-08	10.100	10.200	9.850	9.900	9.743	1,081,614
2026-07-07	10.100	10.200	10.000	10.200	10.038	325,703
2026-07-06	10.000	10.200	10.000	10.100	9.940	220,001
2026-07-03	10.100	10.200	10.000	10.100	9.940	267,511
2026-07-02	10.300	10.300	9.900	10.000	9.841	800,406
2026-07-01	10.100	10.300	10.100	10.300	10.136	264,801
2026-06-30	10.200	10.400	10.100	10.100	9.940	635,522
2026-06-29	10.200	10.600	10.000	10.400	10.235	1,549,572
2026-06-26	9.800	10.200	9.750	10.000	9.841	556,533
2026-06-25	9.900	10.100	9.800	9.850	9.694	349,102
2026-06-24	9.800	10.100	9.800	10.000	9.841	508,410
2026-06-23	10.000	10.000	9.800	9.850	9.694	272,157
2026-06-22	9.900	10.100	9.700	9.950	9.792	842,832
2026-06-19	10.000	10.200	9.900	9.950	9.792	823,031
2026-06-18	10.100	10.200	10.000	10.000	9.841	232,613
2026-06-17	10.200	10.500	10.100	10.100	9.940	406,227
2026-06-16	10.400	10.400	10.100	10.100	9.940	534,543
2026-06-15	10.500	10.700	10.200	10.300	10.136	1,490,929
2026-06-12	9.800	10.500	9.750	10.500	10.333	2,799,643
2026-06-11	9.800	10.000	9.700	9.800	9.644	595,347
2026-06-10	9.950	9.950	9.600	9.750	9.595	923,102
2026-06-09	9.650	9.950	9.600	9.950	9.792	1,699,751
2026-06-08	9.350	9.600	9.350	9.500	9.349	249,100
2026-06-05	9.350	9.500	9.300	9.400	9.251	1,069,900
2026-06-04	9.550	9.600	9.500	9.500	9.349	501,708
2026-06-02	9.550	9.600	9.500	9.600	9.448	608,634
2026-05-29	9.550	9.600	9.500	9.550	9.398	156,114
2026-05-28	9.600	9.650	9.550	9.600	9.448	284,758
2026-05-27	9.650	9.650	9.550	9.650	9.497	399,446
2026-05-26	9.750	9.800	9.600	9.650	9.497	288,972
2026-05-25	9.650	9.900	9.550	9.750	9.595	1,522,535
2026-05-22	9.550	9.700	9.550	9.650	9.497	435,890
2026-05-21	9.650	9.700	9.550	9.550	9.398	643,111
2026-05-20	9.750	9.750	9.550	9.750	9.595	302,847
2026-05-19	9.500	9.750	9.450	9.600	9.448	1,390,400
2026-05-18	9.800	9.800	9.550	9.600	9.448	464,173
2026-05-15	9.750	9.800	9.700	9.800	9.644	502,727
2026-05-14	9.550	9.850	9.550	9.750	9.595	1,566,399
2026-05-13	9.500	9.500	9.250	9.350	9.201	640,948
2026-05-12	9.600	9.700	9.500	9.550	9.398	305,900
2026-05-11	9.500	9.650	9.500	9.600	9.448	427,200
2026-05-08	9.800	9.800	9.500	9.500	9.349	380,440
2026-05-07	9.550	9.800	9.550	9.750	9.595	920,904
2026-05-06	9.250	9.550	9.200	9.500	9.349	1,012,101
2026-05-05	9.350	9.350	9.150	9.200	9.054	1,493,607
2026-04-30	9.700	10.000	9.700	9.800	9.110	827,803
2026-04-29	9.700	9.850	9.650	9.700	9.017	1,748,600
2026-04-28	9.800	9.800	9.650	9.750	9.063	739,400
2026-04-27	9.800	9.800	9.700	9.750	9.063	431,688
2026-04-24	9.850	9.900	9.700	9.750	9.063	473,640
2026-04-23	9.700	9.900	9.600	9.850	9.156	1,857,835
2026-04-22	9.700	9.700	9.600	9.600	8.924	515,249
2026-04-21	9.600	9.750	9.600	9.700	9.017	259,964

← NewerPage 2 of 13 · 778 trading daysOlder →

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.