KCG Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8.350 | 8.450 | 8.250 | 8.400 | 7.808 | 437,902 |
| 2026-01-16 | 8.500 | 8.500 | 8.300 | 8.350 | 7.762 | 779,709 |
| 2026-01-15 | 8.200 | 8.450 | 8.100 | 8.450 | 7.855 | 718,303 |
| 2026-01-14 | 8.200 | 8.200 | 8.150 | 8.150 | 7.576 | 528,812 |
| 2026-01-13 | 8.200 | 8.250 | 8.100 | 8.200 | 7.622 | 629,716 |
| 2026-01-12 | 8.300 | 8.300 | 8.150 | 8.200 | 7.622 | 246,164 |
| 2026-01-09 | 8.200 | 8.250 | 8.150 | 8.200 | 7.622 | 109,501 |
| 2026-01-08 | 8.250 | 8.300 | 8.150 | 8.150 | 7.576 | 866,700 |
| 2026-01-07 | 8.200 | 8.350 | 8.150 | 8.250 | 7.669 | 254,601 |
| 2026-01-06 | 8.350 | 8.350 | 8.150 | 8.200 | 7.622 | 314,200 |
| 2026-01-05 | 8.300 | 8.300 | 8.100 | 8.200 | 7.622 | 356,100 |
| 2025-12-30 | 8.150 | 8.250 | 8.150 | 8.250 | 7.669 | 85,700 |
| 2025-12-29 | 8.300 | 8.300 | 8.100 | 8.100 | 7.529 | 122,200 |
| 2025-12-26 | 8.250 | 8.250 | 8.100 | 8.200 | 7.622 | 55,946 |
| 2025-12-25 | 8.200 | 8.300 | 8.100 | 8.250 | 7.669 | 78,700 |
| 2025-12-24 | 8.200 | 8.250 | 8.100 | 8.200 | 7.622 | 119,885 |
| 2025-12-23 | 8.100 | 8.150 | 8.050 | 8.150 | 7.576 | 136,599 |
| 2025-12-22 | 8.100 | 8.150 | 8.050 | 8.100 | 7.529 | 116,100 |
| 2025-12-19 | 8.100 | 8.100 | 8.050 | 8.100 | 7.529 | 39,505 |
| 2025-12-18 | 8.100 | 8.100 | 8.000 | 8.050 | 7.483 | 31,802 |
| 2025-12-17 | 8.100 | 8.100 | 8.050 | 8.100 | 7.529 | 15,740 |
| 2025-12-16 | 7.950 | 8.050 | 7.950 | 8.000 | 7.437 | 72,539 |
| 2025-12-15 | 8.050 | 8.050 | 7.950 | 7.950 | 7.390 | 430,200 |
| 2025-12-12 | 8.000 | 8.100 | 8.000 | 8.000 | 7.437 | 22,305 |
| 2025-12-11 | 8.100 | 8.100 | 7.950 | 8.000 | 7.437 | 460,800 |
| 2025-12-09 | 7.950 | 8.050 | 7.950 | 8.000 | 7.437 | 40,600 |
| 2025-12-08 | 8.050 | 8.050 | 7.950 | 8.000 | 7.437 | 731,002 |
| 2025-12-04 | 8.100 | 8.100 | 7.950 | 8.000 | 7.437 | 671,090 |
| 2025-12-03 | 8.100 | 8.100 | 8.000 | 8.000 | 7.437 | 186,800 |
| 2025-12-02 | 8.150 | 8.150 | 8.050 | 8.100 | 7.529 | 60,112 |
| 2025-12-01 | 8.000 | 8.050 | 7.950 | 8.050 | 7.483 | 648,213 |
| 2025-11-28 | 8.000 | 8.050 | 8.000 | 8.050 | 7.483 | 40,450 |
| 2025-11-27 | 8.000 | 8.050 | 7.950 | 8.000 | 7.437 | 53,200 |
| 2025-11-26 | 8.100 | 8.100 | 8.000 | 8.000 | 7.437 | 235,805 |
| 2025-11-25 | 8.050 | 8.150 | 7.850 | 8.000 | 7.437 | 272,452 |
| 2025-11-24 | 8.150 | 8.200 | 8.050 | 8.050 | 7.483 | 139,705 |
| 2025-11-21 | 8.150 | 8.200 | 8.050 | 8.100 | 7.529 | 145,000 |
| 2025-11-20 | 8.300 | 8.350 | 8.150 | 8.150 | 7.576 | 545,000 |
| 2025-11-19 | 8.300 | 8.350 | 8.150 | 8.250 | 7.669 | 662,323 |
| 2025-11-18 | 8.300 | 8.350 | 8.250 | 8.250 | 7.669 | 148,600 |
| 2025-11-17 | 8.400 | 8.400 | 8.250 | 8.300 | 7.715 | 133,600 |
| 2025-11-14 | 8.150 | 8.500 | 8.150 | 8.400 | 7.808 | 1,194,940 |
| 2025-11-13 | 8.000 | 8.000 | 7.900 | 7.900 | 7.344 | 134,402 |
| 2025-11-12 | 8.000 | 8.000 | 7.900 | 7.950 | 7.390 | 338,600 |
| 2025-11-11 | 7.950 | 8.050 | 7.950 | 7.950 | 7.390 | 462,200 |
| 2025-11-10 | 8.000 | 8.050 | 7.950 | 7.950 | 7.390 | 148,103 |
| 2025-11-07 | 7.950 | 8.000 | 7.950 | 8.000 | 7.437 | 58,307 |
| 2025-11-06 | 8.000 | 8.000 | 7.900 | 8.000 | 7.437 | 116,406 |
| 2025-11-05 | 7.850 | 8.050 | 7.850 | 8.000 | 7.437 | 233,313 |
| 2025-11-04 | 7.800 | 8.000 | 7.800 | 7.900 | 7.344 | 216,212 |
| 2025-11-03 | 7.900 | 7.950 | 7.750 | 7.850 | 7.297 | 599,711 |
| 2025-10-31 | 8.000 | 8.000 | 7.850 | 7.850 | 7.297 | 430,490 |
| 2025-10-30 | 8.000 | 8.050 | 7.900 | 8.000 | 7.437 | 966,800 |
| 2025-10-29 | 8.200 | 8.300 | 8.000 | 8.050 | 7.483 | 532,806 |
| 2025-10-28 | 8.450 | 8.450 | 8.050 | 8.150 | 7.576 | 727,224 |
| 2025-10-27 | 8.400 | 8.450 | 8.300 | 8.300 | 7.715 | 100,266 |
| 2025-10-24 | 8.450 | 8.500 | 8.400 | 8.400 | 7.808 | 80,520 |
| 2025-10-22 | 8.450 | 8.450 | 8.350 | 8.450 | 7.855 | 97,986 |
| 2025-10-21 | 8.400 | 8.450 | 8.300 | 8.300 | 7.715 | 260,350 |
| 2025-10-20 | 8.500 | 8.550 | 8.400 | 8.450 | 7.855 | 67,402 |
← NewerPage 4 of 4 · 240 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.