KCG Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 8.900 | 8.900 | 8.750 | 8.750 | 8.134 | 439,811 |
| 2025-07-21 | 8.950 | 8.950 | 8.650 | 8.850 | 8.227 | 724,600 |
| 2025-07-18 | 8.800 | 9.000 | 8.800 | 8.900 | 8.273 | 1,343,216 |
| 2025-07-17 | 8.800 | 8.850 | 8.600 | 8.750 | 8.134 | 711,208 |
| 2025-07-16 | 8.550 | 8.800 | 8.550 | 8.700 | 8.087 | 624,122 |
| 2025-07-15 | 8.550 | 8.600 | 8.400 | 8.550 | 7.948 | 258,301 |
| 2025-07-14 | 8.300 | 8.500 | 8.200 | 8.400 | 7.808 | 203,709 |
| 2025-07-11 | 8.250 | 8.350 | 8.200 | 8.250 | 7.669 | 190,350 |
| 2025-07-09 | 8.350 | 8.350 | 8.200 | 8.200 | 7.622 | 141,200 |
| 2025-07-08 | 8.300 | 8.400 | 8.250 | 8.350 | 7.762 | 154,004 |
| 2025-07-07 | 8.450 | 8.500 | 8.250 | 8.400 | 7.808 | 267,451 |
| 2025-07-04 | 8.400 | 8.550 | 8.300 | 8.450 | 7.855 | 784,100 |
| 2025-07-03 | 8.100 | 8.400 | 8.100 | 8.400 | 7.808 | 238,241 |
| 2025-07-02 | 8.100 | 8.200 | 7.950 | 8.100 | 7.529 | 580,583 |
| 2025-07-01 | 8.050 | 8.150 | 7.950 | 8.050 | 7.483 | 967,891 |
| 2025-06-30 | 8.100 | 8.100 | 8.000 | 8.000 | 7.437 | 209,305 |
| 2025-06-27 | 8.150 | 8.200 | 8.050 | 8.100 | 7.529 | 168,400 |
| 2025-06-26 | 7.950 | 8.200 | 7.950 | 8.050 | 7.483 | 711,006 |
| 2025-06-25 | 8.200 | 8.200 | 7.950 | 7.950 | 7.390 | 1,223,593 |
| 2025-06-24 | 7.850 | 8.200 | 7.800 | 8.100 | 7.529 | 968,622 |
| 2025-06-23 | 7.700 | 7.900 | 7.650 | 7.800 | 7.251 | 345,314 |
| 2025-06-20 | 7.950 | 8.050 | 7.750 | 7.800 | 7.251 | 1,354,737 |
| 2025-06-19 | 8.100 | 8.300 | 7.900 | 7.950 | 7.390 | 823,419 |
| 2025-06-18 | 8.450 | 8.500 | 8.150 | 8.250 | 7.669 | 524,573 |
| 2025-06-17 | 8.500 | 8.500 | 8.350 | 8.500 | 7.901 | 231,366 |
| 2025-06-16 | 8.450 | 8.550 | 8.300 | 8.450 | 7.855 | 411,620 |
| 2025-06-13 | 8.550 | 8.550 | 8.350 | 8.550 | 7.948 | 890,707 |
| 2025-06-12 | 8.700 | 8.700 | 8.550 | 8.600 | 7.994 | 282,013 |
| 2025-06-11 | 8.700 | 8.750 | 8.650 | 8.700 | 8.087 | 471,740 |
| 2025-06-10 | 8.700 | 8.800 | 8.600 | 8.750 | 8.134 | 409,687 |
| 2025-06-09 | 8.700 | 8.750 | 8.600 | 8.700 | 8.087 | 292,347 |
| 2025-06-06 | 8.600 | 8.700 | 8.550 | 8.700 | 8.087 | 389,940 |
| 2025-06-05 | 8.500 | 8.600 | 8.450 | 8.600 | 7.994 | 213,174 |
| 2025-06-04 | 8.600 | 8.600 | 8.450 | 8.450 | 7.855 | 161,914 |
| 2025-05-30 | 8.600 | 8.600 | 8.500 | 8.500 | 7.901 | 162,814 |
| 2025-05-29 | 8.550 | 8.600 | 8.500 | 8.550 | 7.948 | 239,900 |
| 2025-05-28 | 8.500 | 8.600 | 8.450 | 8.500 | 7.901 | 1,060,809 |
| 2025-05-27 | 8.600 | 8.600 | 8.500 | 8.550 | 7.948 | 200,375 |
| 2025-05-26 | 8.650 | 8.700 | 8.500 | 8.600 | 7.994 | 441,365 |
| 2025-05-23 | 8.600 | 8.750 | 8.600 | 8.650 | 8.041 | 488,136 |
| 2025-05-22 | 8.600 | 8.700 | 8.500 | 8.600 | 7.994 | 702,310 |
| 2025-05-21 | 8.650 | 8.700 | 8.600 | 8.650 | 8.041 | 597,088 |
| 2025-05-20 | 8.600 | 8.750 | 8.550 | 8.650 | 8.041 | 602,326 |
| 2025-05-19 | 8.750 | 8.750 | 8.500 | 8.650 | 8.041 | 989,318 |
| 2025-05-16 | 8.850 | 8.850 | 8.700 | 8.700 | 8.087 | 544,400 |
| 2025-05-15 | 9.000 | 9.000 | 8.700 | 8.700 | 8.087 | 1,682,413 |
| 2025-05-14 | 8.950 | 9.050 | 8.900 | 8.950 | 8.320 | 2,698,349 |
| 2025-05-13 | 8.700 | 8.800 | 8.600 | 8.750 | 8.134 | 847,410 |
| 2025-05-09 | 8.650 | 8.650 | 8.400 | 8.550 | 7.948 | 564,403 |
| 2025-05-08 | 8.750 | 8.750 | 8.600 | 8.650 | 8.041 | 709,507 |
| 2025-05-07 | 8.550 | 8.800 | 8.500 | 8.750 | 8.134 | 716,237 |
| 2025-05-06 | 8.550 | 8.600 | 8.450 | 8.450 | 7.855 | 1,009,745 |
| 2025-05-02 | 8.950 | 8.950 | 8.850 | 8.950 | 7.916 | 772,527 |
| 2025-04-30 | 8.950 | 8.950 | 8.750 | 8.900 | 7.872 | 753,913 |
| 2025-04-29 | 8.850 | 9.050 | 8.750 | 9.000 | 7.960 | 1,008,702 |
| 2025-04-28 | 8.750 | 8.900 | 8.750 | 8.850 | 7.827 | 408,704 |
| 2025-04-25 | 8.700 | 8.950 | 8.700 | 8.800 | 7.783 | 1,400,807 |
| 2025-04-24 | 8.600 | 8.700 | 8.550 | 8.600 | 7.606 | 635,924 |
| 2025-04-23 | 8.650 | 8.750 | 8.500 | 8.550 | 7.562 | 1,517,915 |
| 2025-04-22 | 8.350 | 8.600 | 8.350 | 8.600 | 7.606 | 1,181,159 |
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.