SET · KCC · stock
Knight Club Capital Holding Public Company Limited (KCC) stock price history
Every SET trading session of Knight Club Capital Holding Public Company Limited from May 5, 2022 to Sep 28, 2026: 1,075 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.
KCC adjusted close, 2022 to 2026
- THB 10.03
- All time high, 2022
- THB 3.22
- 52 week high, THB 1.51 low
- 1,075
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
KCC key facts
- Knight Club Capital Holding Public Company Limited (KCC) closed at THB 2.60 on Sep 28, 2026 on SET.
- KCC's all time high close is THB 10.03, set on Sep 23, 2022; its all time low close is THB 1.30 on Jun 23, 2025.
- KCC's 52 week range is THB 1.51 to THB 3.22.
- KCC returned -4.5% over the year to Sep 28, 2026.
- Since May 5, 2022 KCC returned -68%, -23.0% a year compounded.
- KCC's deepest drawdown was -87.1% from Sep 23, 2022 to Jun 23, 2025.
- DataCedar holds 1,075 daily sessions of KCC history from May 5, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KCC price chart, 2022 to 2026
KCC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.4% |
| 3 months | -16.2% |
| 6 months | +34.7% |
| Year to date | +10.8% |
| 1 year | -4.5% |
| 3 years | -42.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 5, 2022 | -68.3% |
| Compound annual growth, 4.4 years | -23.0% |
KCC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 10.03 on Sep 23, 2022
- All time low close
- THB 1.30 on Jun 23, 2025
- 52 week high
- THB 3.22 on Jun 30, 2026
- 52 week low
- THB 1.51 on Mar 9, 2026
- Deepest drawdown
- -87.1% from Sep 23, 2022 to Jun 23, 2025, not yet recovered
- Best single session
- +36.5% on May 8, 2024
- Worst single session
- -21.2% on May 6, 2022
- Volatility, 1 year annualised
- 43.2%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2025, +24%
- Worst calendar year
- 2024, -49%
KCC 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. 2022 starts on May 5, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.35 | THB 3.22 | THB 1.51 | THB 2.60 | +10.8% | 94.8M | 186 |
| 2025 | THB 1.84 | THB 3.19 | THB 1.27 | THB 2.35 | +24.1% | 84.7M | 242 |
| 2024 | THB 3.81 | THB 4.42 | THB 1.67 | THB 1.89 | -49.2% | 272.2M | 243 |
| 2023 | THB 6.49 | THB 7.25 | THB 3.41 | THB 3.72 | -42.7% | 288M | 243 |
| 2022 | THB 5.52 | THB 10.93 | THB 5.21 | THB 6.49 | n/a | 2.9B | 161 |
KCC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 2.60 | +4.0% |
| August 2026 | THB 2.50 | -10.4% |
| July 2026 | THB 2.79 | -11.2% |
| June 2026 | THB 3.14 | +8.8% |
| May 2026 | THB 2.89 | +51.8% |
| April 2026 | THB 1.90 | 0.0% |
| March 2026 | THB 1.90 | -14.9% |
| February 2026 | THB 2.23 | +6.3% |
| January 2026 | THB 2.10 | -10.4% |
| December 2025 | THB 2.35 | +0.8% |
| November 2025 | THB 2.33 | -2.4% |
| October 2025 | THB 2.38 | -10.6% |
About the KCC data
Daily bars. 1,075 sessions from May 5, 2022 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 29, 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 May 5, 2022, 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/KCC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- KC K.C. Property 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-R Knight Club Capital Holding Public Company Limited
- KCE KCE Electronics Public Company Limited
- KCE-R KCE Electronics Public Company Limited
- KCG KCG Corporation Public Company Limited
Common questions
KCC share price history
