Thailand - Delayed Quote THB

KCG Corporation Public Company Limited (KCG.BK)

8.50
-0.10
(-1.16%)
As of 12:25:38 PM GMT+7. Market Open.
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20258.558.558.358.508.50487,407
Jun 12, 20258.708.708.558.608.60282,013
Jun 11, 20258.708.758.658.708.70471,740
Jun 10, 20258.708.808.608.758.75409,687
Jun 9, 20258.708.758.608.708.70292,347
Jun 6, 20258.608.708.558.708.70389,940
Jun 5, 20258.508.608.458.608.60213,174
Jun 4, 20258.608.608.458.458.45161,914
May 30, 20258.608.608.508.508.50162,814
May 29, 20258.558.608.508.558.55239,900
May 28, 20258.508.608.458.508.501,060,809
May 27, 20258.608.608.508.558.55200,375
May 26, 20258.658.708.508.608.60441,365
May 23, 20258.608.758.608.658.65488,136
May 22, 20258.608.708.508.608.60702,310
May 21, 20258.658.708.608.658.65597,088
May 20, 20258.608.758.558.658.65602,326
May 19, 20258.758.758.508.658.65989,318
May 16, 20258.858.858.708.708.70544,400
May 15, 20259.009.008.708.708.701,682,413
May 14, 20258.959.058.908.958.952,698,349
May 13, 20258.708.808.608.758.75847,410
May 9, 20258.658.658.408.558.55564,403
May 8, 20258.758.758.608.658.65709,507
May 7, 20258.558.808.508.758.75716,237
May 6, 2025 0.41 Dividend
May 6, 20258.558.608.458.458.451,009,745
May 2, 20258.958.958.858.958.54772,527
Apr 30, 20258.958.958.758.908.49753,913
Apr 29, 20258.859.058.759.008.591,008,702
Apr 28, 20258.758.908.758.858.44408,704
Apr 25, 20258.708.958.708.808.401,400,807
Apr 24, 20258.608.708.558.608.21635,924
Apr 23, 20258.658.758.508.558.161,517,915
Apr 22, 20258.358.608.358.608.211,181,159
Apr 21, 20258.358.458.308.408.02989,411
Apr 18, 20258.108.458.108.357.971,885,349
Apr 17, 20257.958.107.958.057.68407,798
Apr 16, 20257.908.057.808.007.631,238,648
Apr 11, 20258.008.007.907.957.59800,712
Apr 10, 20257.908.157.808.057.681,194,592
Apr 9, 20257.607.807.407.707.35950,205
Apr 8, 20257.657.807.407.707.352,944,212
Apr 4, 20258.058.057.807.907.541,040,012
Apr 3, 20258.108.158.108.107.73256,632
Apr 2, 20258.308.308.058.107.731,877,404
Apr 1, 20258.258.308.208.307.92649,270
Mar 31, 20258.008.257.958.207.821,025,014
Mar 28, 20258.108.158.108.107.73317,307
Mar 27, 20258.308.308.108.107.73854,550
Mar 26, 20258.158.358.158.257.87679,001
Mar 25, 20258.308.308.158.157.781,536,301
Mar 24, 20258.258.408.208.307.921,009,526
Mar 21, 20258.158.408.158.307.921,038,623
Mar 20, 20258.158.408.108.307.922,291,427
Mar 19, 20258.008.207.958.107.73991,912
Mar 18, 20258.058.107.958.057.68499,748
Mar 17, 20258.008.107.908.057.68592,717
Mar 14, 20257.908.107.858.057.68663,801
Mar 13, 20257.808.007.807.907.54498,108
Mar 12, 20258.108.107.807.807.44617,619
Mar 11, 20258.058.107.908.057.68614,710
Mar 10, 20258.108.158.008.057.68921,018
Mar 7, 20258.058.208.008.107.73702,312
Mar 6, 20258.058.207.858.057.681,123,966
Mar 5, 20257.758.107.758.057.681,900,922
Mar 4, 20257.657.907.557.807.441,442,134
Mar 3, 20257.657.807.607.657.302,109,908
Feb 28, 20257.657.857.407.607.252,469,224
Feb 27, 20257.757.757.357.507.16534,800
Feb 26, 20257.357.707.357.657.301,456,301
Feb 25, 20257.707.707.357.407.06595,205
Feb 24, 20257.707.707.557.657.30566,832
Feb 21, 20257.657.757.507.707.351,103,699
Feb 20, 20257.707.757.507.607.251,385,701
Feb 19, 20257.707.807.557.707.35678,604
Feb 18, 20257.457.707.357.657.301,408,120
Feb 17, 20257.257.457.107.457.11738,900
Feb 14, 20257.157.357.157.256.921,104,239
Feb 13, 20257.507.507.157.156.821,364,325
Feb 11, 20257.257.507.207.457.111,960,201
Feb 10, 20257.207.307.157.306.97712,800
Feb 7, 20257.057.257.007.256.921,866,573
Feb 6, 20257.107.207.057.056.731,200,720
Feb 5, 20257.207.207.007.156.821,329,142
Feb 4, 20257.157.357.157.156.82902,163
Feb 3, 20256.957.156.907.156.821,539,567
Jan 31, 20257.307.307.107.106.771,497,320
Jan 30, 20257.207.307.107.306.97887,901
Jan 29, 20257.257.307.157.256.92692,215
Jan 28, 20257.257.307.157.206.87813,285
Jan 27, 20257.157.407.107.256.921,285,420
Jan 24, 20257.007.106.957.006.68813,100
Jan 23, 20257.007.106.957.006.681,245,005
Jan 22, 20257.007.106.956.956.632,098,105
Jan 21, 20256.357.006.356.906.583,046,109
Jan 20, 20256.606.606.306.356.063,060,445
Jan 17, 20256.656.706.506.556.252,990,728
Jan 16, 20256.756.756.606.656.354,355,307
Jan 15, 20256.806.906.656.706.393,192,769
Jan 14, 20257.107.156.756.806.492,423,061
Jan 13, 20257.207.256.807.056.739,239,249
Jan 10, 20257.407.407.157.256.921,690,114
Jan 9, 20257.457.607.257.407.062,467,853
Jan 8, 20257.607.607.457.507.162,084,224
Jan 7, 20257.457.757.457.557.201,762,202
Jan 6, 20257.707.757.357.407.063,779,219
Jan 3, 20258.058.057.707.707.352,725,510
Jan 2, 20258.208.258.008.007.63467,158
Dec 30, 20248.208.308.158.207.82259,415
Dec 27, 20248.308.308.158.257.87338,803
Dec 26, 20248.208.408.208.207.82766,230
Dec 25, 20248.108.258.008.207.82780,724
Dec 24, 20248.158.157.908.107.73903,916
Dec 23, 20247.808.157.708.157.781,257,696
Dec 20, 20248.058.107.807.807.442,176,352
Dec 19, 20248.408.408.008.007.631,483,331
Dec 18, 20248.358.458.258.408.021,478,007
Dec 17, 20248.408.458.308.307.92529,010
Dec 16, 20248.508.558.408.408.02241,622
Dec 13, 20248.508.508.408.508.11492,401
Dec 12, 20248.358.508.358.458.06771,143
Dec 11, 20248.458.608.308.357.972,191,148
Dec 9, 20248.508.558.408.458.06584,401
Dec 6, 20248.558.608.458.508.112,419,253
Dec 4, 20248.658.708.508.558.161,791,408
Dec 3, 20248.608.808.558.708.30797,526
Dec 2, 20248.758.758.608.608.21413,323
Nov 29, 20248.658.708.508.608.211,225,410
Nov 28, 20248.908.908.458.658.253,944,081
Nov 27, 20249.009.008.808.958.541,580,003
Nov 26, 20249.009.209.009.008.591,155,102
Nov 25, 20248.909.058.909.008.59923,012
Nov 22, 20249.059.058.858.858.442,910,628
Nov 21, 20249.059.108.959.058.641,101,239
Nov 20, 20249.059.109.009.008.59724,002
Nov 19, 20249.109.159.009.008.59604,200
Nov 18, 20249.159.208.959.058.641,343,804
Nov 15, 20249.359.559.109.158.732,891,810
Nov 14, 20248.909.508.909.408.973,725,557
Nov 13, 20248.759.008.758.908.491,449,690
Nov 12, 20249.059.058.758.808.403,032,275
Nov 11, 20249.059.209.059.108.682,117,501
Nov 8, 20249.209.208.959.058.641,765,400
Nov 7, 20249.109.259.059.208.781,253,400
Nov 6, 20249.359.408.959.058.647,311,141
Nov 4, 20249.509.659.359.408.97992,007
Nov 1, 20249.509.609.409.509.061,722,931
Oct 31, 20249.459.609.409.609.16722,851
Oct 29, 20249.909.959.759.759.30772,342
Oct 28, 20249.7510.009.709.859.40925,200
Oct 25, 20249.709.809.709.759.30830,227
Oct 24, 20249.809.859.659.709.261,407,156
Oct 22, 20249.909.959.809.809.351,451,227
Oct 21, 20249.859.959.859.909.45340,000
Oct 18, 202410.0010.009.859.859.401,681,912
Oct 17, 202410.0010.209.959.959.491,805,098
Oct 16, 20249.8510.009.809.959.491,504,502
Oct 15, 202410.2010.209.859.859.404,277,943
Oct 11, 202410.2010.3010.1010.109.641,857,409
Oct 10, 202410.5010.6010.1010.109.642,778,910
Oct 9, 202410.4010.5010.3010.5010.02638,772
Oct 8, 202410.3010.4010.2010.309.831,836,201
Oct 7, 202410.2010.6010.2010.309.832,269,740
Oct 4, 202410.3010.3010.0010.209.732,330,868
Oct 3, 202410.5010.8010.2010.209.736,016,531
Oct 2, 202410.3010.4010.2010.409.922,745,203
Oct 1, 202410.2010.4010.2010.409.922,185,708
Sep 30, 20249.9510.309.9010.209.733,841,491
Sep 27, 20249.9010.109.909.909.451,381,066
Sep 26, 20249.909.959.809.859.401,636,608
Sep 25, 202410.1010.209.859.909.451,873,338
Sep 24, 202410.1010.2010.0010.109.64655,812
Sep 23, 202410.1010.2010.0010.109.642,368,525
Sep 20, 202410.2010.3010.0010.109.643,853,312
Sep 19, 20249.8010.309.8010.209.735,272,100
Sep 18, 20249.9010.109.759.759.303,225,804
Sep 17, 20249.709.959.659.859.402,912,834
Sep 16, 20249.909.959.609.659.215,330,510
Sep 13, 202410.3010.409.859.859.408,244,040
Sep 12, 202410.3010.8010.1010.309.8312,189,390
Sep 11, 202410.1010.3010.0010.309.834,026,401
Sep 10, 202410.2010.2010.0010.009.541,487,146
Sep 9, 202410.5010.5010.0010.109.643,410,810
Sep 6, 202410.1010.5010.1010.409.924,018,352
Sep 5, 202410.1010.2010.0010.109.642,640,000
Sep 4, 202410.3010.3010.0010.009.541,647,243
Sep 3, 202410.2010.309.9510.009.542,006,381
Sep 2, 202410.0010.409.9510.209.732,658,042
Aug 30, 202410.1010.309.759.909.453,682,902
Aug 29, 202410.3010.4010.1010.209.731,458,106
Aug 28, 202410.3010.5010.2010.309.832,279,500
Aug 26, 202410.0010.3010.0010.209.731,296,217
Aug 23, 202410.2010.3010.0010.009.541,422,801
Aug 22, 202410.2010.3010.0010.209.731,177,229
Aug 21, 202410.4010.7010.2010.209.732,995,344
Aug 20, 202410.2010.5010.2010.409.923,344,277
Aug 19, 20249.8510.409.8510.309.835,074,654
Aug 16, 20249.659.859.659.759.30865,350
Aug 15, 20249.659.759.359.609.161,938,326
Aug 14, 20249.7010.109.559.659.219,781,406
Aug 13, 20249.059.159.009.158.73317,800
Aug 9, 20249.309.359.009.058.641,089,100
Aug 8, 20249.209.359.159.308.87692,902
Aug 7, 20249.159.409.159.208.78940,113
Aug 6, 20249.209.259.059.208.78721,306
Aug 5, 20249.359.358.909.008.591,886,059
Aug 2, 20249.359.559.359.459.02573,918
Aug 1, 20249.559.709.359.459.022,000,485
Jul 31, 20249.759.809.509.509.061,479,715
Jul 30, 20249.8510.109.809.809.35700,773
Jul 26, 20249.859.959.759.809.35384,605
Jul 25, 20249.909.959.859.859.40164,903
Jul 24, 20249.8510.109.859.959.49150,100
Jul 23, 202410.1010.109.759.859.401,228,503
Jul 19, 20249.9010.109.8510.009.54607,517
Jul 18, 202410.1010.109.809.909.45784,920
Jul 17, 202410.3010.3010.0010.109.641,454,502
Jul 16, 202410.3010.3010.0010.209.73854,918
Jul 15, 202410.2010.4010.1010.309.832,617,233
Jul 12, 202410.0010.109.9010.109.641,149,820
Jul 11, 20249.8510.009.8510.009.54859,000
Jul 10, 202410.0010.009.809.859.40654,261
Jul 9, 20249.8510.109.859.959.49838,732
Jul 8, 20249.509.959.509.859.402,421,529
Jul 5, 20249.359.559.259.459.02658,101
Jul 4, 20249.409.509.309.308.87716,500
Jul 3, 20249.509.559.309.358.92683,367
Jul 2, 20249.609.609.209.459.021,757,708
Jul 1, 20249.709.759.559.609.161,020,521
Jun 28, 202410.0010.009.609.659.211,374,717
Jun 27, 20249.6510.009.609.959.491,573,327
Jun 26, 20249.559.709.559.659.211,435,102
Jun 25, 20249.609.659.509.509.061,113,323
Jun 24, 20249.509.659.509.609.161,035,700
Jun 21, 20249.359.609.359.509.061,783,939
Jun 20, 20249.309.509.259.358.922,272,603
Jun 19, 20249.509.508.909.158.733,958,224
Jun 18, 20249.509.509.309.408.97953,717
Jun 17, 20249.409.509.409.509.061,767,516
Jun 14, 20249.459.509.259.308.872,018,713
Jun 13, 20249.709.709.409.509.062,128,347

Related Tickers

RBF.BK R&B Food Supply Public Company Limited
3.7200
-4.62%
 
2809.T Kewpie Corporation
3,323.00
+0.18%
 
NSL.BK NSL Foods Public Company Limited
30.25
0.00%
 
2212.T Yamazaki Baking Co., Ltd.
3,223.00
+0.94%