SET · KCM-R · stock

K.C. Metalsheet Public Company Limited (KCM-R) stock price history

Every SET trading session of K.C. Metalsheet Public Company Limited from Apr 3, 2017 to Sep 28, 2026: 2,309 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 KCM-R data, free keyYear by year table

KCM-R adjusted close, 2017 to 2026

KCM-RK.C. Metalsheet Public Company Limited
THB 0.15000.0% over one year
20182020202220242026
THB 4.09
All time high, 2018
THB 0.1500
52 week high, THB 0.1500 low
2,309
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

KCM-R key facts

  • K.C. Metalsheet Public Company Limited (KCM-R) closed at THB 0.1500 on Sep 28, 2026 on SET.
  • KCM-R's all time high close is THB 4.09, set on Jan 23, 2018; its all time low close is THB 0.1500 on Jul 1, 2025.
  • KCM-R's 52 week range is THB 0.1500 to THB 0.1500.
  • KCM-R returned 0.0% over the year to Sep 28, 2026 and -86.0% over five years.
  • Since Apr 3, 2017 KCM-R returned -86%, -18.7% a year compounded.
  • KCM-R's deepest drawdown was -96.3% from Jan 23, 2018 to Jul 1, 2025.
  • DataCedar holds 2,309 daily sessions of KCM-R history from Apr 3, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KCM-R price chart, 2017 to 2026

KCM-R adjusted close, Apr 3, 2017 to Sep 28, 2026THB 0.1500THB 0.4407THB 1.30THB 3.8120182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

KCM-R 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 months0.0%
Year to date0.0%
1 year0.0%
3 years-73.7%
5 years-86.0%
10 yearsn/a
Since Apr 3, 2017-85.9%
Compound annual growth, 9.5 years-18.7%

KCM-R records

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

All time high close
THB 4.09 on Jan 23, 2018
All time low close
THB 0.1500 on Jul 1, 2025
52 week high
THB 0.1500 on Sep 29, 2025
52 week low
THB 0.1500 on Sep 29, 2025
Deepest drawdown
-96.3% from Jan 23, 2018 to Jul 1, 2025, not yet recovered
Best single session
+33.3% on Mar 18, 2021
Worst single session
-63.2% on Jan 28, 2025
Volatility, 1 year annualised
0.0%
Sessions closing higher, 1 year
0%
Best calendar year
2021, +101%
Worst calendar year
2025, -74%

KCM-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. 2017 starts on Apr 3, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.1500THB 0.1500THB 0.1500THB 0.15000.0%0186
2025THB 0.5700THB 0.5700THB 0.1500THB 0.1500-73.7%2.4K242
2024THB 0.5700THB 0.5700THB 0.5700THB 0.57000.0%0243
2023THB 0.6500THB 0.7300THB 0.5600THB 0.5700-12.3%1.1M243
2022THB 1.02THB 1.13THB 0.6300THB 0.6500-36.3%4.3M241
2021THB 0.5082THB 1.43THB 0.5082THB 1.02+100.7%84M241
2020THB 0.5680THB 0.6078THB 0.3986THB 0.5082-10.5%859.8K243
2019THB 1.18THB 1.18THB 0.5680THB 0.5680-51.9%598.8K244
2018THB 2.38THB 4.23THB 1.04THB 1.18-46.5%66.7M245
2017THB 1.06THB 2.28THB 0.9931THB 2.21n/a13.3M181

KCM-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.15000.0%
August 2026THB 0.15000.0%
July 2026THB 0.15000.0%
June 2026THB 0.15000.0%
May 2026THB 0.15000.0%
April 2026THB 0.15000.0%
March 2026THB 0.15000.0%
February 2026THB 0.15000.0%
January 2026THB 0.15000.0%
December 2025THB 0.15000.0%
November 2025THB 0.15000.0%
October 2025THB 0.15000.0%

About the KCM-R data

Daily bars. 2,309 sessions from Apr 3, 2017 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 Apr 3, 2017, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • KCE-R KCE Electronics Public Company Limited
  • KCG KCG Corporation Public Company Limited
  • KCG-R KCG Corporation Public Company Limited
  • KCM 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
  • KGEN-R King Gen Public Company Limited

Common questions

KCM-R share price history

Start with any symbol.

Start free