KCG Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 8.500 | 8.550 | 8.400 | 8.450 | 7.855 | 67,402 |
| 2025-10-17 | 8.550 | 8.600 | 8.500 | 8.500 | 7.901 | 144,199 |
| 2025-10-16 | 8.500 | 8.650 | 8.450 | 8.550 | 7.948 | 273,452 |
| 2025-10-15 | 8.300 | 8.500 | 8.300 | 8.500 | 7.901 | 344,539 |
| 2025-10-14 | 8.550 | 8.550 | 8.300 | 8.300 | 7.715 | 430,011 |
| 2025-10-10 | 8.600 | 8.650 | 8.500 | 8.550 | 7.948 | 291,513 |
| 2025-10-09 | 8.600 | 8.700 | 8.500 | 8.600 | 7.994 | 139,010 |
| 2025-10-08 | 8.700 | 8.700 | 8.600 | 8.600 | 7.994 | 216,106 |
| 2025-10-07 | 8.750 | 8.750 | 8.700 | 8.700 | 8.087 | 73,159 |
| 2025-10-06 | 8.650 | 8.800 | 8.600 | 8.700 | 8.087 | 94,513 |
| 2025-10-03 | 8.750 | 8.750 | 8.600 | 8.650 | 8.041 | 232,401 |
| 2025-10-02 | 8.750 | 8.750 | 8.650 | 8.650 | 8.041 | 136,901 |
| 2025-10-01 | 8.750 | 8.800 | 8.600 | 8.650 | 8.041 | 287,491 |
| 2025-09-30 | 8.900 | 8.950 | 8.750 | 8.750 | 8.134 | 125,605 |
| 2025-09-29 | 8.850 | 8.950 | 8.750 | 8.900 | 8.273 | 342,002 |
| 2025-09-26 | 8.950 | 9.000 | 8.800 | 8.900 | 8.273 | 598,500 |
| 2025-09-25 | 8.900 | 8.900 | 8.850 | 8.900 | 8.273 | 234,603 |
| 2025-09-24 | 8.650 | 8.950 | 8.650 | 8.900 | 8.273 | 390,611 |
| 2025-09-23 | 8.800 | 8.800 | 8.650 | 8.650 | 8.041 | 263,735 |
| 2025-09-22 | 8.900 | 9.000 | 8.800 | 8.800 | 8.180 | 455,613 |
| 2025-09-19 | 8.900 | 8.950 | 8.800 | 8.900 | 8.273 | 665,904 |
| 2025-09-18 | 9.000 | 9.000 | 8.750 | 8.850 | 8.227 | 816,907 |
| 2025-09-17 | 8.950 | 9.050 | 8.900 | 9.000 | 8.366 | 597,102 |
| 2025-09-16 | 8.700 | 8.950 | 8.700 | 8.900 | 8.273 | 466,607 |
| 2025-09-15 | 8.850 | 8.900 | 8.700 | 8.700 | 8.087 | 221,584 |
| 2025-09-12 | 8.700 | 8.950 | 8.700 | 8.850 | 8.227 | 610,951 |
| 2025-09-11 | 8.800 | 8.800 | 8.700 | 8.700 | 8.087 | 634,921 |
| 2025-09-10 | 8.700 | 8.750 | 8.650 | 8.750 | 8.134 | 387,917 |
| 2025-09-09 | 8.800 | 8.800 | 8.600 | 8.650 | 8.041 | 613,764 |
| 2025-09-08 | 8.750 | 8.750 | 8.650 | 8.700 | 8.087 | 425,625 |
| 2025-09-05 | 8.550 | 8.750 | 8.550 | 8.750 | 8.134 | 693,810 |
| 2025-09-04 | 8.350 | 8.600 | 8.350 | 8.500 | 7.901 | 473,601 |
| 2025-09-03 | 8.600 | 8.600 | 8.350 | 8.350 | 7.762 | 395,918 |
| 2025-09-02 | 8.400 | 8.500 | 8.350 | 8.500 | 7.901 | 298,900 |
| 2025-09-01 | 8.250 | 8.400 | 8.250 | 8.350 | 7.762 | 336,486 |
| 2025-08-29 | 8.100 | 8.350 | 8.050 | 8.250 | 7.669 | 579,061 |
| 2025-08-28 | 8.000 | 8.150 | 7.950 | 8.050 | 7.483 | 593,733 |
| 2025-08-27 | 8.050 | 8.100 | 7.950 | 7.950 | 7.390 | 533,122 |
| 2025-08-26 | 8.050 | 8.150 | 8.050 | 8.100 | 7.529 | 367,522 |
| 2025-08-25 | 8.050 | 8.250 | 8.000 | 8.050 | 7.483 | 1,323,719 |
| 2025-08-22 | 8.150 | 8.250 | 8.100 | 8.150 | 7.576 | 383,500 |
| 2025-08-21 | 8.200 | 8.200 | 8.050 | 8.100 | 7.529 | 520,201 |
| 2025-08-20 | 8.050 | 8.200 | 7.900 | 8.200 | 7.622 | 2,924,201 |
| 2025-08-19 | 8.400 | 8.450 | 8.100 | 8.150 | 7.576 | 2,756,200 |
| 2025-08-18 | 8.600 | 8.650 | 8.400 | 8.400 | 7.808 | 304,002 |
| 2025-08-15 | 8.600 | 8.650 | 8.600 | 8.650 | 8.041 | 317,820 |
| 2025-08-14 | 8.800 | 8.800 | 8.500 | 8.550 | 7.948 | 1,335,546 |
| 2025-08-13 | 9.100 | 9.100 | 8.900 | 9.050 | 8.413 | 392,401 |
| 2025-08-08 | 9.150 | 9.150 | 8.950 | 9.000 | 8.366 | 473,530 |
| 2025-08-07 | 9.050 | 9.150 | 9.000 | 9.100 | 8.459 | 1,438,121 |
| 2025-08-06 | 9.000 | 9.100 | 8.900 | 9.050 | 8.413 | 981,832 |
| 2025-08-05 | 8.850 | 9.000 | 8.800 | 8.900 | 8.273 | 385,601 |
| 2025-08-04 | 9.050 | 9.050 | 8.800 | 8.900 | 8.273 | 360,986 |
| 2025-08-01 | 9.250 | 9.250 | 8.950 | 8.950 | 8.320 | 1,128,165 |
| 2025-07-31 | 8.800 | 9.300 | 8.800 | 9.150 | 8.506 | 1,353,903 |
| 2025-07-30 | 8.850 | 8.950 | 8.800 | 8.800 | 8.180 | 325,311 |
| 2025-07-29 | 8.850 | 8.900 | 8.700 | 8.850 | 8.227 | 290,402 |
| 2025-07-25 | 8.900 | 8.900 | 8.750 | 8.850 | 8.227 | 310,621 |
| 2025-07-24 | 8.900 | 8.950 | 8.750 | 8.950 | 8.320 | 894,951 |
| 2025-07-23 | 8.750 | 8.950 | 8.750 | 8.900 | 8.273 | 1,269,462 |
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.