SET · KCG-R · stock
KCG Corporation Public Company Limited (KCG-R) stock price history
Every SET trading session of KCG Corporation Public Company Limited from Aug 3, 2023 to Nov 13, 2026: 789 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.
KCG-R adjusted close, 2023 to 2026
- THB 11.30
- All time high, 2026
- THB 11.60
- 52 week high, THB 7.73 low
- 789
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
KCG-R key facts
- KCG Corporation Public Company Limited (KCG-R) closed at THB 11.30 on Nov 13, 2026 on SET.
- KCG-R's all time high close is THB 11.30, set on Nov 13, 2026; its all time low close is THB 5.96 on Jan 20, 2025.
- KCG-R's 52 week range is THB 7.73 to THB 11.60.
- KCG-R returned +45.3% over the year to Nov 13, 2026.
- Since Aug 3, 2023 KCG-R returned +49%, +13.0% a year compounded.
- KCG-R's deepest drawdown was -44.1% from Nov 2, 2023 to Jan 20, 2025.
- DataCedar holds 789 daily sessions of KCG-R history from Aug 3, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KCG-R price chart, 2023 to 2026
KCG-R returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.6% |
| 3 months | +7.3% |
| 6 months | +22.8% |
| Year to date | +39.2% |
| 1 year | +45.3% |
| 3 years | +12.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 3, 2023 | +49.4% |
| Compound annual growth, 3.3 years | +13.0% |
KCG-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 11.30 on Nov 13, 2026
- All time low close
- THB 5.96 on Jan 20, 2025
- 52 week high
- THB 11.60 on Nov 13, 2026
- 52 week low
- THB 7.73 on Nov 25, 2025
- Deepest drawdown
- -44.1% from Nov 2, 2023 to Jan 20, 2025, recovered Aug 5, 2026
- Best single session
- +8.7% on Jan 21, 2025
- Worst single session
- -16.8% on Nov 14, 2023
- Volatility, 1 year annualised
- 29.4%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +5%
- Worst calendar year
- 2024, -5%
KCG-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. 2023 starts on Aug 3, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 8.17 | THB 11.60 | THB 7.97 | THB 11.30 | +39.2% | 151.1M | 206 |
| 2025 | THB 7.70 | THB 9.15 | THB 5.92 | THB 8.12 | +5.4% | 198.4M | 242 |
| 2024 | THB 8.57 | THB 10.70 | THB 7.23 | THB 7.70 | -5.1% | 527.3M | 240 |
| 2023 | THB 7.79 | THB 11.21 | THB 6.97 | THB 8.11 | n/a | 651.3M | 101 |
KCG-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 11.30 | +7.6% |
| October 2026 | THB 10.50 | +5.5% |
| September 2026 | THB 9.95 | -4.3% |
| August 2026 | THB 10.40 | +0.6% |
| July 2026 | THB 10.33 | +4.0% |
| June 2026 | THB 9.94 | +5.8% |
| May 2026 | THB 9.40 | -2.6% |
| April 2026 | THB 9.64 | +3.2% |
| March 2026 | THB 9.35 | -3.1% |
| February 2026 | THB 9.64 | +12.6% |
| January 2026 | THB 8.56 | +5.5% |
| December 2025 | THB 8.12 | +2.5% |
About the KCG-R data
Daily bars. 789 sessions from Aug 3, 2023 to Nov 13, 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 Nov 6, 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 Aug 3, 2023, 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/set%3AKCG-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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
- KCM K.C. Metalsheet Public Company Limited
- KCM-R K.C. Metalsheet Public Company Limited
- KDH Thonburi Medical Centre Public Company Limited
- KDH-R Thonburi Medical Centre Public Company Limited
Common questions
KCG-R share price history
