KCG Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.350 | 7.000 | 6.350 | 6.900 | 6.103 | 3,046,109 |
| 2025-01-20 | 6.600 | 6.600 | 6.300 | 6.350 | 5.616 | 3,060,445 |
| 2025-01-17 | 6.650 | 6.700 | 6.500 | 6.550 | 5.793 | 2,990,728 |
| 2025-01-16 | 6.750 | 6.750 | 6.600 | 6.650 | 5.882 | 4,355,307 |
| 2025-01-15 | 6.800 | 6.900 | 6.650 | 6.700 | 5.926 | 3,192,769 |
| 2025-01-14 | 7.100 | 7.150 | 6.750 | 6.800 | 6.014 | 2,423,061 |
| 2025-01-13 | 7.200 | 7.250 | 6.800 | 7.050 | 6.235 | 9,239,249 |
| 2025-01-10 | 7.400 | 7.400 | 7.150 | 7.250 | 6.412 | 1,690,114 |
| 2025-01-09 | 7.450 | 7.600 | 7.250 | 7.400 | 6.545 | 2,467,853 |
| 2025-01-08 | 7.600 | 7.600 | 7.450 | 7.500 | 6.633 | 2,084,224 |
| 2025-01-07 | 7.450 | 7.750 | 7.450 | 7.550 | 6.678 | 1,762,202 |
| 2025-01-06 | 7.700 | 7.750 | 7.350 | 7.400 | 6.545 | 3,779,219 |
| 2025-01-03 | 8.050 | 8.050 | 7.700 | 7.700 | 6.810 | 2,725,510 |
| 2025-01-02 | 8.200 | 8.250 | 8.000 | 8.000 | 7.076 | 467,158 |
| 2024-12-30 | 8.200 | 8.300 | 8.150 | 8.200 | 7.253 | 259,415 |
| 2024-12-27 | 8.300 | 8.300 | 8.150 | 8.250 | 7.297 | 338,803 |
| 2024-12-26 | 8.200 | 8.400 | 8.200 | 8.200 | 7.253 | 766,230 |
| 2024-12-25 | 8.100 | 8.250 | 8.000 | 8.200 | 7.253 | 780,724 |
| 2024-12-24 | 8.150 | 8.150 | 7.900 | 8.100 | 7.164 | 903,916 |
| 2024-12-23 | 7.800 | 8.150 | 7.700 | 8.150 | 7.208 | 1,257,696 |
| 2024-12-20 | 8.050 | 8.100 | 7.800 | 7.800 | 6.899 | 2,176,352 |
| 2024-12-19 | 8.400 | 8.400 | 8.000 | 8.000 | 7.076 | 1,483,331 |
| 2024-12-18 | 8.350 | 8.450 | 8.250 | 8.400 | 7.429 | 1,478,007 |
| 2024-12-17 | 8.400 | 8.450 | 8.300 | 8.300 | 7.341 | 529,010 |
| 2024-12-16 | 8.500 | 8.550 | 8.400 | 8.400 | 7.429 | 241,622 |
| 2024-12-13 | 8.500 | 8.500 | 8.400 | 8.500 | 7.518 | 492,401 |
| 2024-12-12 | 8.350 | 8.500 | 8.350 | 8.450 | 7.474 | 771,143 |
| 2024-12-11 | 8.450 | 8.600 | 8.300 | 8.350 | 7.385 | 2,191,148 |
| 2024-12-09 | 8.500 | 8.550 | 8.400 | 8.450 | 7.474 | 584,401 |
| 2024-12-06 | 8.550 | 8.600 | 8.450 | 8.500 | 7.518 | 2,419,253 |
| 2024-12-04 | 8.650 | 8.700 | 8.500 | 8.550 | 7.562 | 1,791,408 |
| 2024-12-03 | 8.600 | 8.800 | 8.550 | 8.700 | 7.695 | 797,526 |
| 2024-12-02 | 8.750 | 8.750 | 8.600 | 8.600 | 7.606 | 413,323 |
| 2024-11-29 | 8.650 | 8.700 | 8.500 | 8.600 | 7.606 | 1,225,410 |
| 2024-11-28 | 8.900 | 8.900 | 8.450 | 8.650 | 7.651 | 3,944,081 |
| 2024-11-27 | 9.000 | 9.000 | 8.800 | 8.950 | 7.916 | 1,580,003 |
| 2024-11-26 | 9.000 | 9.200 | 9.000 | 9.000 | 7.960 | 1,155,102 |
| 2024-11-25 | 8.900 | 9.050 | 8.900 | 9.000 | 7.960 | 923,012 |
| 2024-11-22 | 9.050 | 9.050 | 8.850 | 8.850 | 7.827 | 2,910,628 |
| 2024-11-21 | 9.050 | 9.100 | 8.950 | 9.050 | 8.004 | 1,101,239 |
| 2024-11-20 | 9.050 | 9.100 | 9.000 | 9.000 | 7.960 | 724,002 |
| 2024-11-19 | 9.100 | 9.150 | 9.000 | 9.000 | 7.960 | 604,200 |
| 2024-11-18 | 9.150 | 9.200 | 8.950 | 9.050 | 8.004 | 1,343,804 |
| 2024-11-15 | 9.350 | 9.550 | 9.100 | 9.150 | 8.093 | 2,891,810 |
| 2024-11-14 | 8.900 | 9.500 | 8.900 | 9.400 | 8.314 | 3,725,557 |
| 2024-11-13 | 8.750 | 9.000 | 8.750 | 8.900 | 7.872 | 1,449,690 |
| 2024-11-12 | 9.050 | 9.050 | 8.750 | 8.800 | 7.783 | 3,032,275 |
| 2024-11-11 | 9.050 | 9.200 | 9.050 | 9.100 | 8.049 | 2,117,501 |
| 2024-11-08 | 9.200 | 9.200 | 8.950 | 9.050 | 8.004 | 1,765,400 |
| 2024-11-07 | 9.100 | 9.250 | 9.050 | 9.200 | 8.137 | 1,253,400 |
| 2024-11-06 | 9.350 | 9.400 | 8.950 | 9.050 | 8.004 | 7,311,141 |
| 2024-11-05 | 9.450 | 9.500 | 9.300 | 9.350 | 8.270 | 1,290,425 |
| 2024-11-04 | 9.500 | 9.650 | 9.350 | 9.400 | 8.314 | 992,007 |
| 2024-11-01 | 9.500 | 9.600 | 9.400 | 9.500 | 8.402 | 1,722,931 |
| 2024-10-31 | 9.450 | 9.600 | 9.400 | 9.600 | 8.491 | 722,851 |
| 2024-10-30 | 9.750 | 9.800 | 9.450 | 9.450 | 8.358 | 2,200,104 |
| 2024-10-29 | 9.900 | 9.950 | 9.750 | 9.750 | 8.623 | 772,342 |
| 2024-10-28 | 9.750 | 10.000 | 9.700 | 9.850 | 8.712 | 925,200 |
| 2024-10-25 | 9.700 | 9.800 | 9.700 | 9.750 | 8.623 | 830,227 |
| 2024-10-24 | 9.800 | 9.850 | 9.650 | 9.700 | 8.579 | 1,407,156 |
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.