UK markets close in 3 hours 28 minutes

KCG Corporation Public Company Limited (KCG.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
9.35+0.20 (+2.19%)
At close: 04:39PM ICT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20249.309.509.259.359.352,272,603
19 Jun 20249.509.508.909.159.153,958,224
18 Jun 20249.509.509.309.409.40953,717
17 Jun 20249.409.509.409.509.501,767,516
14 Jun 20249.459.509.259.309.302,018,713
13 Jun 20249.709.709.409.509.502,128,347
12 Jun 20249.859.909.559.609.602,550,611
11 Jun 202410.0010.109.859.859.85855,139
10 Jun 202410.0010.109.9010.0010.00701,930
07 Jun 202410.0010.109.8510.0010.002,152,400
06 Jun 202410.2010.209.909.959.951,090,204
05 Jun 202410.0010.309.9510.1010.101,365,412
04 Jun 202410.1010.209.9010.0010.002,149,718
31 May 202410.3010.3010.0010.0010.002,218,000
30 May 202410.2010.3010.0010.3010.302,356,746
29 May 202410.3010.5010.1010.2010.202,741,201
28 May 202410.6010.6010.3010.3010.301,623,200
27 May 202410.8010.8010.5010.5010.501,701,310
24 May 202410.4010.8010.2010.7010.703,328,399
23 May 202410.2010.6010.2010.5010.503,594,305
21 May 202410.2010.5010.2010.3010.301,985,317
20 May 202410.6010.6010.2010.2010.202,334,100
17 May 202410.6010.8010.4010.6010.601,992,086
16 May 202410.6010.9010.4010.5010.504,053,986
15 May 202410.8010.8010.5010.6010.603,204,030
14 May 202410.4011.4010.2010.7010.7014,949,180
13 May 20249.7510.109.7510.0010.001,409,463
10 May 20249.809.809.609.709.70720,701
09 May 202410.0010.009.809.809.80607,887
08 May 20249.959.959.709.959.952,379,139
07 May 202410.2010.309.859.909.902,877,467
03 May 202410.0010.3010.0010.2010.201,815,186
02 May 20249.9010.109.909.959.951,660,822
02 May 20240.3 Dividend
30 Apr 202410.2010.4010.1010.209.904,034,481
29 Apr 202410.2010.4010.0010.3010.002,466,924
26 Apr 202410.1010.609.9510.209.903,226,356
25 Apr 20249.7510.109.7510.109.801,969,109
24 Apr 20249.709.809.609.759.46929,901
23 Apr 20249.609.759.559.609.321,172,163
22 Apr 20249.509.659.459.559.27706,201
19 Apr 20249.509.659.359.459.174,401,200
18 Apr 20249.909.909.609.759.462,399,479
17 Apr 20249.809.959.609.909.612,387,544
11 Apr 20249.9010.109.909.909.611,589,408
10 Apr 20249.9510.109.809.959.662,581,701
09 Apr 202410.1010.109.759.959.662,564,130
05 Apr 202410.0010.209.9510.109.802,006,647
04 Apr 20249.6510.009.6510.009.713,217,954
03 Apr 20249.659.809.559.559.271,742,821
02 Apr 20249.6010.109.559.709.414,832,824
01 Apr 20249.659.659.059.659.375,890,021
29 Mar 20249.659.809.559.659.372,824,124
28 Mar 20249.709.759.559.609.321,973,294
27 Mar 20249.509.759.459.709.412,688,539
26 Mar 20249.509.709.459.559.272,212,007
25 Mar 20249.409.609.409.459.171,322,200
22 Mar 20249.609.659.359.359.072,080,226
21 Mar 20249.709.759.509.609.322,208,310
20 Mar 20249.359.809.259.709.417,356,301
19 Mar 20249.209.359.209.309.031,805,847
18 Mar 20249.259.459.209.258.983,567,044
15 Mar 20249.109.309.059.208.932,041,711
14 Mar 20249.209.209.009.108.831,407,204
13 Mar 20249.159.309.159.158.881,998,515
12 Mar 20248.959.158.959.108.834,039,576
11 Mar 20249.109.108.908.958.693,422,622
08 Mar 20249.309.459.109.108.837,300,463
07 Mar 20248.909.258.859.208.936,136,067
06 Mar 20248.758.908.758.858.591,331,111
05 Mar 20248.908.908.758.758.492,211,412
04 Mar 20248.859.108.858.908.643,125,608
01 Mar 20248.809.058.708.908.643,207,544
29 Feb 20248.808.958.708.858.593,092,840
28 Feb 20249.109.358.758.808.5413,418,910
27 Feb 20248.408.508.308.458.20516,714
23 Feb 20248.408.508.358.408.15435,301
22 Feb 20248.408.408.358.408.15911,673
21 Feb 20248.358.458.308.408.15262,503
20 Feb 20248.358.358.308.358.10640,500
19 Feb 20248.508.508.358.358.10843,000
16 Feb 20248.458.558.408.458.201,201,601
15 Feb 20248.408.508.408.458.20370,021
14 Feb 20248.458.508.408.408.15625,301
13 Feb 20248.458.508.408.458.20534,700
12 Feb 20248.458.508.408.408.15339,600
09 Feb 20248.508.558.458.458.20400,125
08 Feb 20248.708.708.458.458.201,819,343
07 Feb 20248.808.908.658.708.442,620,955
06 Feb 20248.558.808.558.708.441,587,527
05 Feb 20248.458.608.408.558.30483,319
02 Feb 20248.358.558.358.408.15326,800
01 Feb 20248.308.458.308.358.10625,538
31 Jan 20248.558.558.308.308.061,579,360
30 Jan 20248.608.658.508.508.251,140,051
29 Jan 20248.708.708.558.658.40413,245
26 Jan 20248.558.658.558.658.40222,802
25 Jan 20248.708.758.558.608.35690,703
24 Jan 20248.558.708.508.658.401,950,801
23 Jan 20248.858.908.558.658.401,447,235
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...