SET · KC-R · stock

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

Every SET trading session of K.C. Property Public Company Limited from Dec 28, 2007 to Sep 29, 2026: 2,303 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-R data, free keyYear by year table

KC-R adjusted close, 2007 to 2026

KC-RK.C. Property Public Company Limited
THB 0.0200-50.0% over one year
2010201520202025
THB 0.9696
All time high, 2008
THB 0.0400
52 week high, THB 0.0200 low
2,303
Daily sessions since 2007

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

KC-R key facts

  • K.C. Property Public Company Limited (KC-R) closed at THB 0.0200 on Sep 29, 2026 on SET.
  • KC-R's all time high close is THB 0.9696, set on Apr 3, 2008; its all time low close is THB 0.0200 on Sep 18, 2025.
  • KC-R's 52 week range is THB 0.0200 to THB 0.0400.
  • KC-R returned -50.0% over the year to Sep 29, 2026 and -97.1% over five years.
  • Over ten years KC-R returned -97%, -29.9% a year compounded.
  • KC-R's deepest drawdown was -97.9% from Apr 3, 2008 to Sep 18, 2025.
  • DataCedar holds 2,303 daily sessions of KC-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KC-R price chart, 2007 to 2026

KC-R adjusted close, Dec 28, 2007 to Sep 29, 2026THB 0.0200THB 0.0720THB 0.2590THB 0.93202010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

KC-R returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months0.0%
6 months0.0%
Year to date-42.8%
1 year-50.0%
3 years-80.0%
5 years-97.1%
10 years-97.1%
Since Dec 28, 2007-97.6%
Compound annual growth, 18.8 years-18.1%

KC-R records

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

All time high close
THB 0.9696 on Apr 3, 2008
All time low close
THB 0.0200 on Sep 18, 2025
52 week high
THB 0.0400 on Sep 29, 2025
52 week low
THB 0.0200 on Feb 13, 2026
Deepest drawdown
-97.9% from Apr 3, 2008 to Sep 18, 2025, not yet recovered
Best single session
+50.0% on Sep 24, 2025
Worst single session
-42.8% on Feb 13, 2026
Volatility, 1 year annualised
80.1%
Sessions closing higher, 1 year
1%
Best calendar year
2010, +3%
Worst calendar year
2022, -69%

KC-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.0349THB 0.0349THB 0.0200THB 0.0200-42.8%200K187
2025THB 0.0700THB 0.0700THB 0.0200THB 0.0349-50.1%5.1M242
2024THB 0.1000THB 0.1000THB 0.0600THB 0.0700-30.0%2.1M243
2023THB 0.2199THB 0.2199THB 0.0900THB 0.1000-54.5%10.5M243
2022THB 0.4584THB 0.6500THB 0.1600THB 0.2199-68.6%123M151
2013THB 0.7000THB 0.7000THB 0.7000THB 0.70000.0%011
2012THB 0.7000THB 0.7000THB 0.7000THB 0.70000.0%0245
2011THB 0.7000THB 0.7000THB 0.7000THB 0.70000.0%0244
2010THB 0.6800THB 0.7000THB 0.6800THB 0.7000+2.9%0244
2009THB 0.6800THB 0.8063THB 0.4954THB 0.68000.0%6.8M245
2008THB 0.8472THB 0.9979THB 0.5634THB 0.6800-19.7%148.3M247
2007THB 0.8472THB 0.8567THB 0.8472THB 0.8472n/a109.2K1

KC-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.02000.0%
August 2026THB 0.02000.0%
July 2026THB 0.02000.0%
June 2026THB 0.02000.0%
May 2026THB 0.02000.0%
April 2026THB 0.02000.0%
March 2026THB 0.02000.0%
February 2026THB 0.0200-42.8%
January 2026THB 0.03490.0%
December 2025THB 0.03490.0%
November 2025THB 0.03490.0%
October 2025THB 0.0349-12.6%

About the KC-R data

Daily bars. 2,303 sessions from Dec 28, 2007 to Sep 29, 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • KBANK-R Kasikornbank Public Company Limited
  • KBS Khonburi Sugar Public Company Limited
  • KBS-R Khonburi Sugar Public Company Limited
  • KC 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
  • KCC-R Knight Club Capital Holding Public Company Limited

Common questions

KC-R share price history

Start with any symbol.

Start free