Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Thailand - Delayed Quote THB

KCG Corporation Public Company Limited (KCG-R.BK)

Compare
7.65
+0.25
+(3.38%)
At close: 4:35:21 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Feb 26, 20257.357.707.357.657.651,456,200
Feb 25, 20257.707.707.357.407.40595,200
Feb 24, 20257.707.707.557.657.65566,800
Feb 21, 20257.657.757.507.707.701,103,600
Feb 20, 20257.707.757.507.607.601,385,700
Feb 19, 20257.707.807.557.707.70678,600
Feb 18, 20257.457.707.357.657.651,408,100
Feb 17, 20257.257.457.107.457.45738,900
Feb 14, 20257.157.357.157.257.251,104,200
Feb 13, 20257.507.507.157.157.151,364,300
Feb 11, 20257.257.507.207.457.451,960,200
Feb 10, 20257.207.307.157.307.30712,800
Feb 7, 20257.057.257.007.257.251,866,500
Feb 6, 20257.107.207.057.057.051,200,700
Feb 5, 20257.207.207.007.157.151,329,100
Feb 4, 20257.157.357.157.157.15902,100
Feb 3, 20256.957.156.907.157.151,539,500
Jan 31, 20257.307.307.107.107.101,497,300
Jan 30, 20257.207.307.107.307.30887,900
Jan 29, 20257.257.307.157.257.25692,200
Jan 28, 20257.257.307.157.207.20813,200
Jan 27, 20257.157.407.107.257.251,285,400
Jan 24, 20257.007.106.957.007.00813,100
Jan 23, 20257.007.106.957.007.001,245,000
Jan 22, 20257.007.106.956.956.952,098,100
Jan 21, 20256.357.006.356.906.903,046,100
Jan 20, 20256.606.606.306.356.353,060,400
Jan 17, 20256.656.706.506.556.552,990,700
Jan 16, 20256.756.756.606.656.654,355,300
Jan 15, 20256.806.906.656.706.703,192,700
Jan 14, 20257.107.156.756.806.802,422,700
Jan 13, 20257.207.256.807.057.059,239,100
Jan 10, 20257.407.407.157.257.251,690,100
Jan 9, 20257.457.607.257.407.402,467,700
Jan 8, 20257.607.607.457.507.502,084,200
Jan 7, 20257.457.757.457.557.551,762,100
Jan 6, 20257.707.757.357.407.403,779,200
Jan 3, 20258.058.057.707.707.702,725,400
Jan 2, 20258.208.258.008.008.00467,000
Dec 30, 20248.208.308.158.208.20259,400
Dec 27, 20248.308.308.158.258.25338,800
Dec 26, 20248.208.408.208.208.20766,200
Dec 25, 20248.108.258.008.208.20780,600
Dec 24, 20248.158.157.908.108.10903,900
Dec 23, 20247.808.157.708.158.151,257,600
Dec 20, 20248.058.107.807.807.802,176,300
Dec 19, 20248.408.408.008.008.001,483,300
Dec 18, 20248.358.458.258.408.401,478,000
Dec 17, 20248.408.458.308.308.30529,000
Dec 16, 20248.508.558.408.408.40241,600
Dec 13, 20248.508.508.408.508.50492,400
Dec 12, 20248.358.508.358.458.45771,000
Dec 11, 20248.458.608.308.358.352,191,000
Dec 9, 20248.508.558.408.458.45584,400
Dec 6, 20248.558.608.458.508.502,419,200
Dec 4, 20248.658.708.508.558.551,791,400
Dec 3, 20248.608.808.558.708.70797,400
Dec 2, 20248.758.758.608.608.60413,300
Nov 29, 20248.658.708.508.608.601,225,400
Nov 28, 20248.908.908.458.658.653,944,000
Nov 27, 20249.009.008.808.958.951,580,000
Nov 26, 20249.009.209.009.009.001,155,100
Nov 25, 20248.909.058.909.009.00923,000
Nov 22, 20249.059.058.858.858.852,910,600
Nov 21, 20249.059.108.959.059.051,101,200
Nov 20, 20249.059.109.009.009.00724,000
Nov 19, 20249.109.159.009.009.00604,200
Nov 18, 20249.159.208.959.059.051,343,800
Nov 15, 20249.359.559.109.159.152,891,800
Nov 14, 20248.909.508.909.409.403,725,500
Nov 13, 20248.759.008.758.908.901,449,600
Nov 12, 20249.059.058.758.808.803,032,200
Nov 11, 20249.059.209.059.109.102,117,500
Nov 8, 20249.209.208.959.059.051,765,400
Nov 7, 20249.109.259.059.209.201,253,400
Nov 6, 20249.359.408.959.059.057,311,100
Nov 4, 20249.509.659.359.409.40992,000
Nov 1, 20249.509.609.409.509.501,722,900
Oct 31, 20249.459.609.409.609.60722,800
Oct 29, 20249.909.959.759.759.75772,300
Oct 28, 20249.7510.009.709.859.85925,200
Oct 25, 20249.709.809.709.759.75830,100
Oct 24, 20249.809.859.659.709.701,407,100
Oct 22, 20249.909.959.809.809.801,451,200
Oct 21, 20249.859.959.859.909.90340,000
Oct 18, 202410.0010.009.859.859.851,681,900
Oct 17, 202410.0010.209.959.959.951,805,000
Oct 16, 20249.8510.009.809.959.951,504,500
Oct 15, 202410.2010.209.859.859.854,277,900
Oct 11, 202410.2010.3010.1010.1010.101,857,400
Oct 10, 202410.5010.6010.1010.1010.102,778,900
Oct 9, 202410.4010.5010.3010.5010.50638,700
Oct 8, 202410.3010.4010.2010.3010.301,836,200
Oct 7, 202410.2010.6010.2010.3010.302,269,600
Oct 4, 202410.3010.3010.0010.2010.202,330,800
Oct 3, 202410.5010.8010.2010.2010.206,016,500
Oct 2, 202410.3010.4010.2010.4010.402,745,200
Oct 1, 202410.2010.4010.2010.4010.402,185,700
Sep 30, 20249.9510.309.9010.2010.203,841,400
Sep 27, 20249.9010.109.909.909.901,381,000
Sep 26, 20249.909.959.809.859.851,636,600
Sep 25, 202410.1010.209.859.909.901,873,300
Sep 24, 202410.1010.2010.0010.1010.10655,800
Sep 23, 202410.1010.2010.0010.1010.102,368,500
Sep 20, 202410.2010.3010.0010.1010.103,853,300
Sep 19, 20249.8010.309.8010.2010.205,271,900
Sep 18, 20249.9010.109.759.759.753,225,800
Sep 17, 20249.709.959.659.859.852,912,800
Sep 16, 20249.909.959.609.659.655,330,400
Sep 13, 202410.3010.409.859.859.858,244,000
Sep 12, 202410.3010.8010.1010.3010.3012,189,300
Sep 11, 202410.1010.3010.0010.3010.304,026,400
Sep 10, 202410.2010.2010.0010.0010.001,487,100
Sep 9, 202410.5010.5010.0010.1010.103,410,700
Sep 6, 202410.1010.5010.1010.4010.404,018,200
Sep 5, 202410.1010.2010.0010.1010.102,639,900
Sep 4, 202410.3010.3010.0010.0010.001,647,200
Sep 3, 202410.2010.309.9510.0010.002,006,300
Sep 2, 202410.0010.409.9510.2010.202,658,000
Aug 30, 202410.1010.309.759.909.903,682,900
Aug 29, 202410.3010.4010.1010.2010.201,458,100
Aug 28, 202410.3010.5010.2010.3010.302,279,500
Aug 26, 202410.0010.3010.0010.2010.201,296,200
Aug 23, 202410.2010.3010.0010.0010.001,422,800
Aug 22, 202410.2010.3010.0010.2010.201,177,200
Aug 21, 202410.4010.7010.2010.2010.202,995,300
Aug 20, 202410.2010.5010.2010.4010.403,344,200
Aug 19, 20249.8510.409.8510.3010.305,074,600
Aug 16, 20249.659.859.659.759.75865,300
Aug 15, 20249.659.759.359.609.601,938,300
Aug 14, 20249.7010.109.559.659.659,781,300
Aug 13, 20249.059.159.009.159.15317,800
Aug 9, 20249.309.359.009.059.051,089,100
Aug 8, 20249.209.359.159.309.30692,900
Aug 7, 20249.159.409.159.209.20940,100
Aug 6, 20249.209.259.059.209.20721,300
Aug 5, 20249.359.358.909.009.001,886,000
Aug 2, 20249.359.559.359.459.45573,900
Aug 1, 20249.559.709.359.459.452,000,400
Jul 31, 20249.759.809.509.509.501,479,700
Jul 30, 20249.8510.109.809.809.80700,700
Jul 26, 20249.859.959.759.809.80384,600
Jul 25, 20249.909.959.859.859.85164,900
Jul 24, 20249.8510.109.859.959.95150,100
Jul 23, 202410.1010.109.759.859.851,228,500
Jul 19, 20249.9010.109.8510.0010.00607,500
Jul 18, 202410.1010.109.809.909.90784,900
Jul 17, 202410.3010.3010.0010.1010.101,454,500
Jul 16, 202410.3010.3010.0010.2010.20854,900
Jul 15, 202410.2010.4010.1010.3010.302,617,200
Jul 12, 202410.0010.109.9010.1010.101,149,800
Jul 11, 20249.8510.009.8510.0010.00859,000
Jul 10, 202410.0010.009.809.859.85654,200
Jul 9, 20249.8510.109.859.959.95838,700
Jul 8, 20249.509.959.509.859.852,421,500
Jul 5, 20249.359.559.259.459.45658,100
Jul 4, 20249.409.509.309.309.30716,500
Jul 3, 20249.509.559.309.359.35683,300
Jul 2, 20249.609.609.209.459.451,757,700
Jul 1, 20249.709.759.559.609.601,020,500
Jun 28, 202410.0010.009.609.659.651,374,700
Jun 27, 20249.6510.009.609.959.951,573,300
Jun 26, 20249.559.709.559.659.651,435,100
Jun 25, 20249.609.659.509.509.501,113,300
Jun 24, 20249.509.659.509.609.601,035,700
Jun 21, 20249.359.609.359.509.501,783,900
Jun 20, 20249.309.509.259.359.352,272,600
Jun 19, 20249.509.508.909.159.153,958,200
Jun 18, 20249.509.509.309.409.40953,700
Jun 17, 20249.409.509.409.509.501,767,500
Jun 14, 20249.459.509.259.309.302,018,600
Jun 13, 20249.709.709.409.509.502,128,300
Jun 12, 20249.859.909.559.609.602,550,500
Jun 11, 202410.0010.109.859.859.85855,100
Jun 10, 202410.0010.109.9010.0010.00701,900
Jun 7, 202410.0010.109.8510.0010.002,152,400
Jun 6, 202410.2010.209.909.959.951,090,100
Jun 5, 202410.0010.309.9510.1010.101,365,400
Jun 4, 202410.1010.209.9010.0010.002,149,700
May 31, 202410.3010.3010.0010.0010.002,218,000
May 30, 202410.2010.3010.0010.3010.302,356,700
May 29, 202410.3010.5010.1010.2010.202,741,200
May 28, 202410.6010.6010.3010.3010.301,623,200
May 27, 202410.8010.8010.5010.5010.501,701,300
May 24, 202410.4010.8010.2010.7010.703,328,300
May 23, 202410.2010.6010.2010.5010.503,594,300
May 21, 202410.2010.5010.2010.3010.301,985,300
May 20, 202410.6010.6010.2010.2010.202,334,000
May 17, 202410.6010.8010.4010.6010.601,992,000
May 16, 202410.6010.9010.4010.5010.504,053,900
May 15, 202410.8010.8010.5010.6010.603,204,000
May 14, 202410.4011.4010.2010.7010.7014,948,700
May 13, 20249.7510.109.7510.0010.001,409,300
May 10, 20249.809.809.609.709.70720,700
May 9, 202410.0010.009.809.809.80607,800
May 8, 20249.959.959.709.959.952,379,000
May 7, 202410.2010.309.859.909.902,877,400
May 3, 202410.0010.3010.0010.2010.201,815,100
May 2, 2024 0.30 Dividend
May 2, 20249.9010.109.909.959.951,660,800
Apr 30, 202410.2010.4010.1010.209.904,034,400
Apr 29, 202410.2010.4010.0010.3010.002,466,900
Apr 26, 202410.1010.609.9510.209.903,226,300
Apr 25, 20249.7510.109.7510.109.801,969,100
Apr 24, 20249.709.809.609.759.46929,900
Apr 23, 20249.609.759.559.609.321,172,100
Apr 22, 20249.509.659.459.559.27706,100
Apr 19, 20249.509.659.359.459.174,401,200
Apr 18, 20249.909.909.609.759.462,399,400
Apr 17, 20249.809.959.609.909.612,387,400
Apr 11, 20249.9010.109.909.909.611,589,400
Apr 10, 20249.9510.109.809.959.662,581,700
Apr 9, 202410.1010.109.759.959.662,564,100
Apr 5, 202410.0010.209.9510.109.802,006,400
Apr 4, 20249.6510.009.6510.009.713,217,800
Apr 3, 20249.659.809.559.559.271,742,800
Apr 2, 20249.6010.109.559.709.414,832,800
Apr 1, 20249.659.659.059.659.375,889,800
Mar 29, 20249.659.809.559.659.372,824,100
Mar 28, 20249.709.759.559.609.321,973,200
Mar 27, 20249.509.759.459.709.412,688,500
Mar 26, 20249.509.709.459.559.272,212,000
Mar 25, 20249.409.609.409.459.171,322,200
Mar 22, 20249.609.659.359.359.072,080,200
Mar 21, 20249.709.759.509.609.322,208,300
Mar 20, 20249.359.809.259.709.417,356,000
Mar 19, 20249.209.359.209.309.031,805,800
Mar 18, 20249.259.459.209.258.983,567,000
Mar 15, 20249.109.309.059.208.932,041,600
Mar 14, 20249.209.209.009.108.831,407,100
Mar 13, 20249.159.309.159.158.881,998,500
Mar 12, 20248.959.158.959.108.834,039,400
Mar 11, 20249.109.108.908.958.693,422,600
Mar 8, 20249.309.459.109.108.837,300,000
Mar 7, 20248.909.258.859.208.936,136,000
Mar 6, 20248.758.908.758.858.591,331,100
Mar 5, 20248.908.908.758.758.492,211,400
Mar 4, 20248.859.108.858.908.643,125,600
Mar 1, 20248.809.058.708.908.643,207,500
Feb 29, 20248.808.958.708.858.593,092,800
Feb 28, 20249.109.358.758.808.5413,418,800
Feb 27, 20248.408.508.308.458.20516,700

Related Tickers

SDPNF SD Guthrie Berhad
1.1800
0.00%
 
600882.SS Shanghai Milkground Food Tech Co., Ltd
18.99
+4.23%
 
IOIOF IOI Corporation Berhad
0.7585
0.00%
 
TWPC-R.BK Thai Wah Public Company Limited
2.2400
0.00%
 
7475.T ALBIS Co.,Ltd.
2,606.00
-0.53%
 
238200.KQ BIFIDO Co., Ltd.
3,120.00
-0.79%
 
2204.T Nakamuraya Co., Ltd.
3,190.00
-0.16%
 
002567.SZ Tangrenshen Group Co., Ltd
4.9000
+0.41%
 
300094.SZ Zhanjiang Guolian Aquatic Products Co., Ltd.
3.6600
+0.83%
 
600127.SS JINJIAN CEREALS IND
6.59
0.00%