SET · KC · stock

K.C. Property Public Company Limited (KC) stock price history

Every SET trading session of K.C. Property Public Company Limited from Sep 4, 2002 to Sep 28, 2026: 5,931 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get KC data, free keyYear by year table

KC adjusted close, 2002 to 2026

KCK.C. Property Public Company Limited
THB 0.0200-33.3% over one year
20052010201520202025
THB 7.07
All time high, 2015
THB 0.0400
52 week high, THB 0.0100 low
5,931
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

KC key facts

  • K.C. Property Public Company Limited (KC) closed at THB 0.0200 on Sep 28, 2026 on SET.
  • KC's all time high close is THB 7.07, set on Jan 19, 2015; its all time low close is THB 0.0100 on Feb 13, 2026.
  • KC's 52 week range is THB 0.0100 to THB 0.0400.
  • KC returned -33.3% over the year to Sep 28, 2026 and -82.4% over five years.
  • Over ten years KC returned -97%, -30.8% a year compounded.
  • KC's deepest drawdown was -99.9% from Jan 19, 2015 to Feb 13, 2026.
  • DataCedar holds 5,931 daily sessions of KC history from Sep 4, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KC price chart, 2002 to 2026

KC adjusted close, Sep 4, 2002 to Sep 28, 2026THB 0.0200THB 0.1116THB 0.6224THB 3.4720052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

KC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months0.0%
6 months-33.3%
Year to date-50.0%
1 year-33.3%
3 years-77.8%
5 years-82.4%
10 years-97.5%
Since Sep 4, 2002-46.6%
Compound annual growth, 24.1 years-2.6%

KC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 7.07 on Jan 19, 2015
All time low close
THB 0.0100 on Feb 13, 2026
52 week high
THB 0.0400 on Sep 29, 2025
52 week low
THB 0.0100 on Feb 12, 2026
Deepest drawdown
-99.9% from Jan 19, 2015 to Feb 13, 2026, not yet recovered
Best single session
+1,156% on Oct 4, 2004
Worst single session
-89.3% on Apr 5, 2005
Volatility, 1 year annualised
410.6%
Sessions closing higher, 1 year
19%
Best calendar year
2004, +1,156%
Worst calendar year
2019, -82%

KC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Sep 4, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.0300THB 0.0400THB 0.0100THB 0.0200-50.0%477.4M186
2025THB 0.0700THB 0.0700THB 0.0200THB 0.0400-42.9%1.4B242
2024THB 0.1100THB 0.1400THB 0.0600THB 0.0700-36.4%1.9B243
2023THB 0.2100THB 0.2300THB 0.0800THB 0.1100-47.6%1.5B243
2022THB 0.1133THB 0.6600THB 0.1133THB 0.2100+85.3%3.1B241
2021THB 0.1133THB 0.1133THB 0.1133THB 0.1133-0.0%0241
2020THB 0.1133THB 0.1133THB 0.1133THB 0.11330.0%0243
2019THB 0.6296THB 0.6296THB 0.0756THB 0.1133-82.0%568.4M244
2018THB 0.6296THB 0.6296THB 0.6296THB 0.62960.0%0245
2017THB 0.6296THB 0.6296THB 0.6296THB 0.62960.0%0242
2016THB 1.33THB 1.44THB 0.5856THB 0.6296-52.8%2.1B244
2015THB 1.00THB 7.38THB 0.9884THB 1.33+37.7%5.1B244
2014THB 0.4754THB 1.41THB 0.4441THB 0.9696+103.9%5.9B245
2013THB 0.6255THB 0.9195THB 0.4254THB 0.4754-24.0%1.6B245
2012THB 0.4416THB 0.6623THB 0.4293THB 0.6255+43.7%1.8B245
2011THB 0.5397THB 0.7237THB 0.3925THB 0.4354-18.4%2.1B244
2010THB 0.6125THB 0.7237THB 0.4845THB 0.5335-11.1%897.9M244
2009THB 0.4324THB 0.7086THB 0.3063THB 0.6005+38.9%596M245
2008THB 0.5237THB 0.6168THB 0.0060THB 0.4324-17.4%252.7M247
2007THB 0.5533THB 0.7041THB 0.4655THB 0.5237-5.4%270.6M246
2006THB 0.6655THB 0.7470THB 0.4703THB 0.5533-15.5%931.6M259
2005THB 0.4702THB 1.88THB 0.2017THB 0.6550+39.3%1.4B245
2004THB 0.0375THB 0.4702THB 0.0375THB 0.4702+1,156%0262
2003THB 0.0375THB 0.0375THB 0.0375THB 0.03750.0%0261
2002THB 0.0375THB 0.0375THB 0.0375THB 0.0375n/a085

KC monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.02000.0%
August 2026THB 0.0200-33.3%
July 2026THB 0.0300+50.0%
June 2026THB 0.02000.0%
May 2026THB 0.0200-33.3%
April 2026THB 0.0300+50.0%
March 2026THB 0.02000.0%
February 2026THB 0.0200-33.3%
January 2026THB 0.0300-25.0%
December 2025THB 0.0400+33.3%
November 2025THB 0.03000.0%
October 2025THB 0.03000.0%

About the KC data

Daily bars. 5,931 sessions from Sep 4, 2002 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 4, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/KC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • KBANK Kasikornbank Public Company Limited
  • KBANK-R Kasikornbank Public Company Limited
  • KBS Khonburi Sugar Public Company Limited
  • KBS-R Khonburi Sugar Public Company Limited
  • KC-R K.C. Property Public Company Limited
  • KCAR Krungthai Car Rent and Lease Public Company Limited
  • KCAR-R Krungthai Car Rent and Lease Public Company Limited
  • KCC Knight Club Capital Holding Public Company Limited

Common questions

KC share price history

Start with any symbol.

Start free