SET · KCM · stock
K.C. Metalsheet Public Company Limited (KCM) stock price history
Every SET trading session of K.C. Metalsheet Public Company Limited from Dec 23, 2014 to Sep 28, 2026: 2,864 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.
KCM adjusted close, 2014 to 2026
- THB 4.21
- All time high, 2018
- THB 0.3100
- 52 week high, THB 0.1400 low
- 2,864
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
KCM key facts
- K.C. Metalsheet Public Company Limited (KCM) closed at THB 0.2800 on Sep 28, 2026 on SET.
- KCM's all time high close is THB 4.21, set on Jan 22, 2018; its all time low close is THB 0.1300 on Jul 2, 2025.
- KCM's 52 week range is THB 0.1400 to THB 0.3100.
- KCM returned +27.3% over the year to Sep 28, 2026 and -73.6% over five years.
- Over ten years KCM returned -73%, -12.2% a year compounded.
- KCM's deepest drawdown was -96.9% from Jan 22, 2018 to Jul 2, 2025.
- DataCedar holds 2,864 daily sessions of KCM history from Dec 23, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KCM price chart, 2014 to 2026
KCM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.7% |
| 3 months | -6.7% |
| 6 months | +47.4% |
| Year to date | +64.7% |
| 1 year | +27.3% |
| 3 years | -40.4% |
| 5 years | -73.6% |
| 10 years | -72.7% |
| Since Dec 23, 2014 | -85.9% |
| Compound annual growth, 11.8 years | -15.4% |
KCM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.21 on Jan 22, 2018
- All time low close
- THB 0.1300 on Jul 2, 2025
- 52 week high
- THB 0.3100 on May 26, 2026
- 52 week low
- THB 0.1400 on Mar 4, 2026
- Deepest drawdown
- -96.9% from Jan 22, 2018 to Jul 2, 2025, not yet recovered
- Best single session
- +33.3% on Jul 8, 2024
- Worst single session
- -29.6% on Jan 24, 2018
- Volatility, 1 year annualised
- 73.8%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2021, +109%
- Worst calendar year
- 2018, -63%
KCM 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. 2014 starts on Dec 23, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.1800 | THB 0.3100 | THB 0.1400 | THB 0.2800 | +64.7% | 59.8M | 186 |
| 2025 | THB 0.2500 | THB 0.2700 | THB 0.1300 | THB 0.1700 | -32.0% | 85.6M | 242 |
| 2024 | THB 0.3700 | THB 0.4700 | THB 0.2500 | THB 0.2500 | -32.4% | 218.8M | 243 |
| 2023 | THB 0.6200 | THB 0.7600 | THB 0.3200 | THB 0.3700 | -41.3% | 133.4M | 243 |
| 2022 | THB 1.03 | THB 1.15 | THB 0.5800 | THB 0.6300 | -38.2% | 217.6M | 241 |
| 2021 | THB 0.4883 | THB 1.44 | THB 0.4683 | THB 1.02 | +108.9% | 2.9B | 241 |
| 2020 | THB 0.5580 | THB 0.6178 | THB 0.2691 | THB 0.4883 | -12.5% | 278.7M | 243 |
| 2019 | THB 0.8241 | THB 1.21 | THB 0.5281 | THB 0.5580 | -31.5% | 539.2M | 244 |
| 2018 | THB 2.22 | THB 4.25 | THB 0.7943 | THB 0.8142 | -63.1% | 2B | 245 |
| 2017 | THB 1.16 | THB 2.32 | THB 0.9562 | THB 2.20 | +91.1% | 1.4B | 242 |
| 2016 | THB 1.01 | THB 1.36 | THB 0.7787 | THB 1.15 | +15.8% | 1.5B | 244 |
| 2015 | THB 1.54 | THB 2.16 | THB 0.7912 | THB 0.9963 | -35.0% | 2.8B | 244 |
| 2014 | THB 2.30 | THB 2.64 | THB 1.47 | THB 1.53 | n/a | 1.1B | 6 |
KCM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.2800 | -3.4% |
| August 2026 | THB 0.2900 | +11.5% |
| July 2026 | THB 0.2600 | -7.1% |
| June 2026 | THB 0.2800 | 0.0% |
| May 2026 | THB 0.2800 | +55.6% |
| April 2026 | THB 0.1800 | -5.3% |
| March 2026 | THB 0.1900 | +5.6% |
| February 2026 | THB 0.1800 | +5.9% |
| January 2026 | THB 0.1700 | 0.0% |
| December 2025 | THB 0.1700 | -10.5% |
| November 2025 | THB 0.1900 | -13.6% |
| October 2025 | THB 0.2200 | 0.0% |
About the KCM data
Daily bars. 2,864 sessions from Dec 23, 2014 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 Dec 23, 2014, 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/KCM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- KCE KCE Electronics Public Company Limited
- KCE-R KCE Electronics Public Company Limited
- KCG KCG Corporation Public Company Limited
- KCG-R KCG Corporation 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
- KGEN King Gen Public Company Limited
Common questions
KCM share price history
