KCG Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 9.750 | 9.750 | 9.550 | 9.600 | 8.924 | 243,710 |
| 2026-04-17 | 9.800 | 9.800 | 9.600 | 9.750 | 9.063 | 790,058 |
| 2026-04-16 | 9.900 | 9.900 | 9.750 | 9.850 | 9.156 | 353,811 |
| 2026-04-10 | 9.800 | 9.950 | 9.750 | 9.900 | 9.203 | 569,806 |
| 2026-04-09 | 9.900 | 9.900 | 9.750 | 9.850 | 9.156 | 817,724 |
| 2026-04-08 | 9.800 | 10.000 | 9.600 | 9.950 | 9.249 | 1,663,013 |
| 2026-04-07 | 9.700 | 9.700 | 9.450 | 9.550 | 8.877 | 738,600 |
| 2026-04-03 | 9.800 | 9.800 | 9.550 | 9.650 | 8.970 | 266,000 |
| 2026-04-02 | 9.600 | 9.750 | 9.350 | 9.750 | 9.063 | 1,516,213 |
| 2026-04-01 | 9.550 | 9.750 | 9.550 | 9.600 | 8.924 | 665,804 |
| 2026-03-31 | 9.550 | 9.700 | 9.450 | 9.500 | 8.831 | 1,123,824 |
| 2026-03-30 | 9.400 | 9.500 | 9.300 | 9.500 | 8.831 | 426,981 |
| 2026-03-27 | 9.300 | 9.600 | 9.300 | 9.500 | 8.831 | 1,530,870 |
| 2026-03-26 | 9.350 | 9.350 | 9.250 | 9.300 | 8.645 | 236,900 |
| 2026-03-25 | 9.250 | 9.450 | 9.250 | 9.450 | 8.784 | 318,105 |
| 2026-03-24 | 9.200 | 9.450 | 9.150 | 9.150 | 8.506 | 684,517 |
| 2026-03-23 | 9.450 | 9.450 | 9.150 | 9.150 | 8.506 | 1,035,300 |
| 2026-03-20 | 9.600 | 9.750 | 9.550 | 9.550 | 8.877 | 1,167,717 |
| 2026-03-19 | 9.750 | 9.750 | 9.500 | 9.600 | 8.924 | 1,483,112 |
| 2026-03-18 | 9.450 | 10.000 | 9.450 | 9.750 | 9.063 | 2,300,244 |
| 2026-03-17 | 9.450 | 9.550 | 9.400 | 9.400 | 8.738 | 684,301 |
| 2026-03-16 | 9.450 | 9.500 | 9.250 | 9.450 | 8.784 | 1,210,820 |
| 2026-03-13 | 9.750 | 9.750 | 9.500 | 9.500 | 8.831 | 1,447,465 |
| 2026-03-12 | 10.000 | 10.000 | 9.700 | 9.850 | 9.156 | 984,400 |
| 2026-03-11 | 9.600 | 10.200 | 9.550 | 9.850 | 9.156 | 2,887,078 |
| 2026-03-10 | 9.650 | 9.650 | 9.350 | 9.500 | 8.831 | 734,701 |
| 2026-03-09 | 9.450 | 9.500 | 9.300 | 9.400 | 8.738 | 950,310 |
| 2026-03-06 | 9.550 | 9.700 | 9.450 | 9.700 | 9.017 | 1,105,610 |
| 2026-03-05 | 9.500 | 9.500 | 9.300 | 9.450 | 8.784 | 970,610 |
| 2026-03-04 | 9.500 | 9.650 | 8.950 | 9.300 | 8.645 | 4,151,940 |
| 2026-03-02 | 9.550 | 10.000 | 9.550 | 9.600 | 8.924 | 3,176,843 |
| 2026-02-27 | 9.950 | 9.950 | 9.750 | 9.800 | 9.110 | 2,630,815 |
| 2026-02-26 | 9.600 | 10.100 | 9.400 | 9.950 | 9.249 | 5,507,123 |
| 2026-02-25 | 9.450 | 9.450 | 9.250 | 9.400 | 8.738 | 786,547 |
| 2026-02-24 | 9.200 | 9.400 | 9.200 | 9.400 | 8.738 | 768,842 |
| 2026-02-23 | 9.550 | 9.550 | 9.250 | 9.250 | 8.598 | 1,354,670 |
| 2026-02-20 | 9.650 | 9.650 | 9.400 | 9.550 | 8.877 | 1,102,727 |
| 2026-02-19 | 9.350 | 9.700 | 9.350 | 9.600 | 8.924 | 1,438,712 |
| 2026-02-18 | 9.400 | 9.500 | 9.300 | 9.350 | 8.691 | 1,414,558 |
| 2026-02-17 | 9.050 | 9.400 | 9.050 | 9.400 | 8.738 | 480,522 |
| 2026-02-16 | 9.300 | 9.300 | 9.100 | 9.100 | 8.459 | 901,416 |
| 2026-02-13 | 9.300 | 9.400 | 9.150 | 9.250 | 8.598 | 1,795,613 |
| 2026-02-12 | 9.200 | 9.350 | 9.150 | 9.250 | 8.598 | 1,765,745 |
| 2026-02-11 | 9.000 | 9.300 | 8.950 | 9.200 | 8.552 | 1,654,446 |
| 2026-02-10 | 8.700 | 9.150 | 8.650 | 9.050 | 8.413 | 1,269,803 |
| 2026-02-09 | 8.650 | 8.800 | 8.600 | 8.700 | 8.087 | 306,460 |
| 2026-02-06 | 8.650 | 8.700 | 8.500 | 8.550 | 7.948 | 192,114 |
| 2026-02-05 | 8.500 | 8.650 | 8.500 | 8.650 | 8.041 | 52,241 |
| 2026-02-04 | 8.750 | 8.800 | 8.450 | 8.450 | 7.855 | 535,860 |
| 2026-02-03 | 8.650 | 8.800 | 8.650 | 8.800 | 8.180 | 212,119 |
| 2026-02-02 | 8.650 | 8.700 | 8.550 | 8.650 | 8.041 | 100,650 |
| 2026-01-30 | 8.700 | 8.750 | 8.650 | 8.700 | 8.087 | 96,754 |
| 2026-01-29 | 8.550 | 8.700 | 8.550 | 8.700 | 8.087 | 89,622 |
| 2026-01-28 | 8.550 | 8.650 | 8.500 | 8.550 | 7.948 | 170,325 |
| 2026-01-27 | 8.600 | 8.600 | 8.450 | 8.600 | 7.994 | 176,018 |
| 2026-01-26 | 8.700 | 8.700 | 8.550 | 8.600 | 7.994 | 50,905 |
| 2026-01-23 | 8.500 | 8.650 | 8.500 | 8.650 | 8.041 | 123,041 |
| 2026-01-22 | 8.800 | 8.800 | 8.450 | 8.500 | 7.901 | 467,693 |
| 2026-01-21 | 8.750 | 8.850 | 8.650 | 8.750 | 8.134 | 451,111 |
| 2026-01-20 | 8.500 | 8.750 | 8.450 | 8.750 | 8.134 | 658,491 |
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.