KCG Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 9.900 | 9.950 | 9.800 | 9.800 | 8.668 | 1,451,227 |
| 2024-10-21 | 9.850 | 9.950 | 9.850 | 9.900 | 8.756 | 340,000 |
| 2024-10-18 | 10.000 | 10.000 | 9.850 | 9.850 | 8.712 | 1,681,912 |
| 2024-10-17 | 10.000 | 10.200 | 9.950 | 9.950 | 8.800 | 1,805,098 |
| 2024-10-16 | 9.850 | 10.000 | 9.800 | 9.950 | 8.800 | 1,504,502 |
| 2024-10-15 | 10.200 | 10.200 | 9.850 | 9.850 | 8.712 | 4,277,943 |
| 2024-10-11 | 10.200 | 10.300 | 10.100 | 10.100 | 8.933 | 1,857,409 |
| 2024-10-10 | 10.500 | 10.600 | 10.100 | 10.100 | 8.933 | 2,778,910 |
| 2024-10-09 | 10.400 | 10.500 | 10.300 | 10.500 | 9.287 | 638,772 |
| 2024-10-08 | 10.300 | 10.400 | 10.200 | 10.300 | 9.110 | 1,836,201 |
| 2024-10-07 | 10.200 | 10.600 | 10.200 | 10.300 | 9.110 | 2,269,740 |
| 2024-10-04 | 10.300 | 10.300 | 10.000 | 10.200 | 9.021 | 2,330,868 |
| 2024-10-03 | 10.500 | 10.800 | 10.200 | 10.200 | 9.021 | 6,016,531 |
| 2024-10-02 | 10.300 | 10.400 | 10.200 | 10.400 | 9.198 | 2,745,203 |
| 2024-10-01 | 10.200 | 10.400 | 10.200 | 10.400 | 9.198 | 2,185,708 |
| 2024-09-30 | 9.950 | 10.300 | 9.900 | 10.200 | 9.021 | 3,841,491 |
| 2024-09-27 | 9.900 | 10.100 | 9.900 | 9.900 | 8.756 | 1,381,066 |
| 2024-09-26 | 9.900 | 9.950 | 9.800 | 9.850 | 8.712 | 1,636,608 |
| 2024-09-25 | 10.100 | 10.200 | 9.850 | 9.900 | 8.756 | 1,873,338 |
| 2024-09-24 | 10.100 | 10.200 | 10.000 | 10.100 | 8.933 | 655,812 |
| 2024-09-23 | 10.100 | 10.200 | 10.000 | 10.100 | 8.933 | 2,368,525 |
| 2024-09-20 | 10.200 | 10.300 | 10.000 | 10.100 | 8.933 | 3,853,312 |
| 2024-09-19 | 9.800 | 10.300 | 9.800 | 10.200 | 9.021 | 5,272,100 |
| 2024-09-18 | 9.900 | 10.100 | 9.750 | 9.750 | 8.623 | 3,225,804 |
| 2024-09-17 | 9.700 | 9.950 | 9.650 | 9.850 | 8.712 | 2,912,834 |
| 2024-09-16 | 9.900 | 9.950 | 9.600 | 9.650 | 8.535 | 5,330,510 |
| 2024-09-13 | 10.300 | 10.400 | 9.850 | 9.850 | 8.712 | 8,244,040 |
| 2024-09-12 | 10.300 | 10.800 | 10.100 | 10.300 | 9.110 | 12,189,390 |
| 2024-09-11 | 10.100 | 10.300 | 10.000 | 10.300 | 9.110 | 4,026,401 |
| 2024-09-10 | 10.200 | 10.200 | 10.000 | 10.000 | 8.845 | 1,487,146 |
| 2024-09-09 | 10.500 | 10.500 | 10.000 | 10.100 | 8.933 | 3,410,810 |
| 2024-09-06 | 10.100 | 10.500 | 10.100 | 10.400 | 9.198 | 4,018,352 |
| 2024-09-05 | 10.100 | 10.200 | 10.000 | 10.100 | 8.933 | 2,640,000 |
| 2024-09-04 | 10.300 | 10.300 | 10.000 | 10.000 | 8.845 | 1,647,243 |
| 2024-09-03 | 10.200 | 10.300 | 9.950 | 10.000 | 8.845 | 2,006,381 |
| 2024-09-02 | 10.000 | 10.400 | 9.950 | 10.200 | 9.021 | 2,658,042 |
| 2024-08-30 | 10.100 | 10.300 | 9.750 | 9.900 | 8.756 | 3,682,902 |
| 2024-08-29 | 10.300 | 10.400 | 10.100 | 10.200 | 9.021 | 1,458,106 |
| 2024-08-28 | 10.300 | 10.500 | 10.200 | 10.300 | 9.110 | 2,279,500 |
| 2024-08-27 | 10.300 | 10.400 | 10.200 | 10.300 | 9.110 | 1,944,391 |
| 2024-08-26 | 10.000 | 10.300 | 10.000 | 10.200 | 9.021 | 1,296,217 |
| 2024-08-23 | 10.200 | 10.300 | 10.000 | 10.000 | 8.845 | 1,422,801 |
| 2024-08-22 | 10.200 | 10.300 | 10.000 | 10.200 | 9.021 | 1,177,229 |
| 2024-08-21 | 10.400 | 10.700 | 10.200 | 10.200 | 9.021 | 2,995,344 |
| 2024-08-20 | 10.200 | 10.500 | 10.200 | 10.400 | 9.198 | 3,344,277 |
| 2024-08-19 | 9.850 | 10.400 | 9.850 | 10.300 | 9.110 | 5,074,654 |
| 2024-08-16 | 9.650 | 9.850 | 9.650 | 9.750 | 8.623 | 865,350 |
| 2024-08-15 | 9.650 | 9.750 | 9.350 | 9.600 | 8.491 | 1,938,326 |
| 2024-08-14 | 9.700 | 10.100 | 9.550 | 9.650 | 8.535 | 9,781,406 |
| 2024-08-13 | 9.050 | 9.150 | 9.000 | 9.150 | 8.093 | 317,800 |
| 2024-08-09 | 9.300 | 9.350 | 9.000 | 9.050 | 8.004 | 1,089,100 |
| 2024-08-08 | 9.200 | 9.350 | 9.150 | 9.300 | 8.225 | 692,902 |
| 2024-08-07 | 9.150 | 9.400 | 9.150 | 9.200 | 8.137 | 940,113 |
| 2024-08-06 | 9.200 | 9.250 | 9.050 | 9.200 | 8.137 | 721,306 |
| 2024-08-05 | 9.350 | 9.350 | 8.900 | 9.000 | 7.960 | 1,886,059 |
| 2024-08-02 | 9.350 | 9.550 | 9.350 | 9.450 | 8.358 | 573,918 |
| 2024-08-01 | 9.550 | 9.700 | 9.350 | 9.450 | 8.358 | 2,000,485 |
| 2024-07-31 | 9.750 | 9.800 | 9.500 | 9.500 | 8.402 | 1,479,715 |
| 2024-07-30 | 9.850 | 10.100 | 9.800 | 9.800 | 8.668 | 700,773 |
| 2024-07-26 | 9.850 | 9.950 | 9.750 | 9.800 | 8.668 | 384,605 |
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.