KCG Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 8.350 | 8.450 | 8.300 | 8.400 | 7.429 | 989,411 |
| 2025-04-18 | 8.100 | 8.450 | 8.100 | 8.350 | 7.385 | 1,885,349 |
| 2025-04-17 | 7.950 | 8.100 | 7.950 | 8.050 | 7.120 | 407,798 |
| 2025-04-16 | 7.900 | 8.050 | 7.800 | 8.000 | 7.076 | 1,238,648 |
| 2025-04-11 | 8.000 | 8.000 | 7.900 | 7.950 | 7.031 | 800,712 |
| 2025-04-10 | 7.900 | 8.150 | 7.800 | 8.050 | 7.120 | 1,194,592 |
| 2025-04-09 | 7.600 | 7.800 | 7.400 | 7.700 | 6.810 | 950,205 |
| 2025-04-08 | 7.650 | 7.800 | 7.400 | 7.700 | 6.810 | 2,944,212 |
| 2025-04-04 | 8.050 | 8.050 | 7.800 | 7.900 | 6.987 | 1,040,012 |
| 2025-04-03 | 8.100 | 8.150 | 8.100 | 8.100 | 7.164 | 256,632 |
| 2025-04-02 | 8.300 | 8.300 | 8.050 | 8.100 | 7.164 | 1,877,404 |
| 2025-04-01 | 8.250 | 8.300 | 8.200 | 8.300 | 7.341 | 649,270 |
| 2025-03-31 | 8.000 | 8.250 | 7.950 | 8.200 | 7.253 | 1,025,014 |
| 2025-03-28 | 8.100 | 8.150 | 8.100 | 8.100 | 7.164 | 317,307 |
| 2025-03-27 | 8.300 | 8.300 | 8.100 | 8.100 | 7.164 | 854,550 |
| 2025-03-26 | 8.150 | 8.350 | 8.150 | 8.250 | 7.297 | 679,001 |
| 2025-03-25 | 8.300 | 8.300 | 8.150 | 8.150 | 7.208 | 1,536,301 |
| 2025-03-24 | 8.250 | 8.400 | 8.200 | 8.300 | 7.341 | 1,009,526 |
| 2025-03-21 | 8.150 | 8.400 | 8.150 | 8.300 | 7.341 | 1,038,623 |
| 2025-03-20 | 8.150 | 8.400 | 8.100 | 8.300 | 7.341 | 2,291,427 |
| 2025-03-19 | 8.000 | 8.200 | 7.950 | 8.100 | 7.164 | 991,912 |
| 2025-03-18 | 8.050 | 8.100 | 7.950 | 8.050 | 7.120 | 499,748 |
| 2025-03-17 | 8.000 | 8.100 | 7.900 | 8.050 | 7.120 | 592,717 |
| 2025-03-14 | 7.900 | 8.100 | 7.850 | 8.050 | 7.120 | 663,801 |
| 2025-03-13 | 7.800 | 8.000 | 7.800 | 7.900 | 6.987 | 498,108 |
| 2025-03-12 | 8.100 | 8.100 | 7.800 | 7.800 | 6.899 | 617,619 |
| 2025-03-11 | 8.050 | 8.100 | 7.900 | 8.050 | 7.120 | 614,710 |
| 2025-03-10 | 8.100 | 8.150 | 8.000 | 8.050 | 7.120 | 921,018 |
| 2025-03-07 | 8.050 | 8.200 | 8.000 | 8.100 | 7.164 | 702,312 |
| 2025-03-06 | 8.050 | 8.200 | 7.850 | 8.050 | 7.120 | 1,123,966 |
| 2025-03-05 | 7.750 | 8.100 | 7.750 | 8.050 | 7.120 | 1,900,922 |
| 2025-03-04 | 7.650 | 7.900 | 7.550 | 7.800 | 6.899 | 1,442,134 |
| 2025-03-03 | 7.650 | 7.800 | 7.600 | 7.650 | 6.766 | 2,109,908 |
| 2025-02-28 | 7.650 | 7.850 | 7.400 | 7.600 | 6.722 | 2,469,224 |
| 2025-02-27 | 7.750 | 7.750 | 7.350 | 7.500 | 6.633 | 534,800 |
| 2025-02-26 | 7.350 | 7.700 | 7.350 | 7.650 | 6.766 | 1,456,301 |
| 2025-02-25 | 7.700 | 7.700 | 7.350 | 7.400 | 6.545 | 595,205 |
| 2025-02-24 | 7.700 | 7.700 | 7.550 | 7.650 | 6.766 | 566,832 |
| 2025-02-21 | 7.650 | 7.750 | 7.500 | 7.700 | 6.810 | 1,103,699 |
| 2025-02-20 | 7.700 | 7.750 | 7.500 | 7.600 | 6.722 | 1,385,701 |
| 2025-02-19 | 7.700 | 7.800 | 7.550 | 7.700 | 6.810 | 678,604 |
| 2025-02-18 | 7.450 | 7.700 | 7.350 | 7.650 | 6.766 | 1,408,120 |
| 2025-02-17 | 7.250 | 7.450 | 7.100 | 7.450 | 6.589 | 738,900 |
| 2025-02-14 | 7.150 | 7.350 | 7.150 | 7.250 | 6.412 | 1,104,239 |
| 2025-02-13 | 7.500 | 7.500 | 7.150 | 7.150 | 6.324 | 1,364,325 |
| 2025-02-11 | 7.250 | 7.500 | 7.200 | 7.450 | 6.589 | 1,960,201 |
| 2025-02-10 | 7.200 | 7.300 | 7.150 | 7.300 | 6.457 | 712,800 |
| 2025-02-07 | 7.050 | 7.250 | 7.000 | 7.250 | 6.412 | 1,866,573 |
| 2025-02-06 | 7.100 | 7.200 | 7.050 | 7.050 | 6.235 | 1,200,720 |
| 2025-02-05 | 7.200 | 7.200 | 7.000 | 7.150 | 6.324 | 1,329,142 |
| 2025-02-04 | 7.150 | 7.350 | 7.150 | 7.150 | 6.324 | 902,163 |
| 2025-02-03 | 6.950 | 7.150 | 6.900 | 7.150 | 6.324 | 1,539,567 |
| 2025-01-31 | 7.300 | 7.300 | 7.100 | 7.100 | 6.280 | 1,497,320 |
| 2025-01-30 | 7.200 | 7.300 | 7.100 | 7.300 | 6.457 | 887,901 |
| 2025-01-29 | 7.250 | 7.300 | 7.150 | 7.250 | 6.412 | 692,215 |
| 2025-01-28 | 7.250 | 7.300 | 7.150 | 7.200 | 6.368 | 813,285 |
| 2025-01-27 | 7.150 | 7.400 | 7.100 | 7.250 | 6.412 | 1,285,420 |
| 2025-01-24 | 7.000 | 7.100 | 6.950 | 7.000 | 6.191 | 813,100 |
| 2025-01-23 | 7.000 | 7.100 | 6.950 | 7.000 | 6.191 | 1,245,005 |
| 2025-01-22 | 7.000 | 7.100 | 6.950 | 6.950 | 6.147 | 2,098,105 |
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.