KCG Corporation Public Company Limited(TH:KCG)
10.600.00 (0.00%)
TH:KCG
KCG Corporation Public Company Limited historical prices
10.60
At close:0.00 (0.00%)
KCG Corporation Public Company Limited (KCG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | 0.00% | 231,597 | 0.48 |
| Nov 10, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 0.00% | 711,908 | 1.50 |
| Nov 09, 2026 | 10.60 | 10.60 | 10.30 | 10.40 | 10.40 | -1.89% | 397,500 | 0.85 |
| Nov 06, 2026 | 10.60 | 10.60 | 10.30 | 10.60 | 10.60 | 0.00% | 202,805 | 0.43 |
| Nov 05, 2026 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | 0.00% | 117,316 | 0.25 |
| Nov 04, 2026 | 10.30 | 10.70 | 10.30 | 10.60 | 10.60 | +2.91% | 467,259 | 1.00 |
| Nov 03, 2026 | 10.50 | 10.70 | 10.30 | 10.30 | 10.30 | -0.96% | 511,267 | 1.11 |
| Nov 02, 2026 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | -0.95% | 288,061 | 0.61 |
| Oct 30, 2026 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | +0.96% | 373,027 | 0.80 |
| Oct 29, 2026 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | 0.00% | 421,203 | 0.90 |
| Oct 28, 2026 | 10.40 | 10.50 | 10.20 | 10.40 | 10.40 | 0.00% | 667,768 | 1.43 |
| Oct 27, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | +2.97% | 771,401 | 1.68 |
| Oct 26, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 0.00% | 227,609 | 0.50 |
| Oct 23, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | +1.00% | 562,302 | 1.24 |
| Oct 21, 2026 | 10.00 | 10.10 | 9.95 | 10.00 | 10.00 | 0.00% | 133,683 | 0.30 |
| Oct 20, 2026 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | -0.99% | 222,710 | 0.48 |
| Oct 19, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | -0.98% | 389,951 | 0.82 |
| Oct 16, 2026 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 0.00% | 424,072 | 0.87 |
| Oct 14, 2026 | 10.00 | 10.20 | 9.95 | 10.20 | 10.20 | +2.51% | 1,358,467 | 2.87 |
| Oct 13, 2026 | 9.95 | 10.10 | 9.90 | 9.95 | 9.95 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 10.10 | 10.10 | 9.90 | 9.95 | 9.95 | -2.45% | 1,145,430 | 2.44 |
| Oct 09, 2026 | 10.20 | 10.20 | 9.95 | 10.20 | 10.20 | 0.00% | 887,600 | 1.93 |
| Oct 08, 2026 | 9.95 | 10.20 | 9.95 | 10.20 | 10.20 | +2.51% | 673,602 | 1.44 |
| Oct 07, 2026 | 10.10 | 10.10 | 9.90 | 9.95 | 9.95 | -0.50% | 452,757 | 0.95 |
| Oct 06, 2026 | 10.10 | 10.20 | 9.95 | 10.00 | 10.00 | 0.00% | 231,293 | 0.47 |
| Oct 05, 2026 | 9.90 | 10.20 | 9.90 | 10.00 | 10.00 | +1.01% | 493,100 | 0.99 |
| Oct 02, 2026 | 9.90 | 10.00 | 9.85 | 9.90 | 9.90 | 0.00% | 676,701 | 1.38 |
| Oct 01, 2026 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | -0.50% | 168,100 | 0.34 |
| Sep 30, 2026 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | -0.50% | 427,007 | 0.87 |
| Sep 29, 2026 | 10.00 | 10.10 | 9.95 | 10.00 | 10.00 | 0.00% | 420,080 | 0.85 |
| Sep 28, 2026 | 10.00 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 97,009 | 0.19 |
| Sep 25, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 0.00% | 339,140 | 0.67 |
| Sep 24, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -0.98% | 103,723 | 0.20 |
| Sep 23, 2026 | 10.10 | 10.30 | 10.00 | 10.20 | 10.20 | +0.99% | 459,201 | 0.87 |
| Sep 22, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | +1.00% | 304,008 | 0.58 |
| Sep 21, 2026 | 10.00 | 10.20 | 9.95 | 10.00 | 10.00 | +0.50% | 496,004 | 0.94 |
| Sep 18, 2026 | 10.10 | 10.20 | 9.95 | 9.95 | 9.95 | -1.49% | 1,096,706 | 2.13 |
| Sep 17, 2026 | 10.00 | 10.10 | 9.95 | 10.10 | 10.10 | +1.00% | 537,005 | 1.03 |
| Sep 16, 2026 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | -0.99% | 430,209 | 0.82 |
| Sep 15, 2026 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | +2.02% | 263,257 | 0.50 |
| Sep 14, 2026 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | -1.98% | 501,553 | 0.96 |
| Sep 11, 2026 | 10.10 | 10.10 | 9.95 | 10.10 | 10.10 | +1.00% | 504,072 | 0.96 |
| Sep 10, 2026 | 10.10 | 10.20 | 9.95 | 10.00 | 10.00 | 0.00% | 686,300 | 1.28 |
| Sep 09, 2026 | 10.20 | 10.30 | 10.00 | 10.00 | 10.00 | -1.96% | 1,327,306 | 2.37 |
| Sep 08, 2026 | 10.30 | 10.40 | 10.20 | 10.20 | 10.20 | 0.00% | 388,001 | 0.69 |
| Sep 07, 2026 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -2.86% | 590,801 | 1.04 |
| Sep 04, 2026 | 10.80 | 10.80 | 10.30 | 10.50 | 10.50 | -2.78% | 395,202 | 0.67 |
| Sep 03, 2026 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | +4.85% | 372,329 | 0.63 |
