KGI Securities (Thailand) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	4.720	4.780	4.680	4.760	4.760	686,406
2026-10-14	4.680	4.720	4.680	4.720	4.720	1,197,655
2026-10-12	4.720	4.720	4.660	4.700	4.700	887,656
2026-10-09	4.700	4.720	4.660	4.700	4.700	2,636,466
2026-10-08	4.740	4.740	4.700	4.700	4.700	640,555
2026-10-07	4.700	4.740	4.680	4.740	4.740	704,401
2026-10-06	4.700	4.720	4.680	4.720	4.720	934,856
2026-10-05	4.720	4.740	4.680	4.720	4.720	466,515
2026-10-02	4.720	4.720	4.680	4.700	4.700	1,327,452
2026-10-01	4.680	4.720	4.660	4.720	4.720	724,850
2026-09-30	4.760	4.760	4.660	4.680	4.680	3,085,900
2026-09-29	4.760	4.780	4.740	4.760	4.760	1,405,400
2026-09-28	4.760	4.780	4.740	4.780	4.780	1,159,300
2026-09-25	4.780	4.820	4.780	4.780	4.780	724,706
2026-09-24	4.820	4.820	4.760	4.780	4.780	1,998,793
2026-09-23	4.820	4.840	4.800	4.840	4.840	1,003,651
2026-09-22	4.800	4.840	4.800	4.840	4.840	1,309,429
2026-09-21	4.760	4.820	4.760	4.800	4.800	976,677
2026-09-18	4.780	4.800	4.760	4.760	4.760	2,696,206
2026-09-17	4.740	4.820	4.740	4.800	4.800	1,725,110
2026-09-16	4.840	4.840	4.740	4.760	4.760	3,011,151
2026-09-15	4.820	4.860	4.820	4.820	4.820	1,914,516
2026-09-14	4.860	4.860	4.820	4.820	4.820	3,095,311
2026-09-11	4.880	4.900	4.860	4.860	4.860	1,038,464
2026-09-10	4.880	4.900	4.860	4.880	4.880	1,351,382
2026-09-09	4.880	4.900	4.860	4.880	4.880	716,205
2026-09-08	4.880	4.920	4.880	4.880	4.880	1,299,516
2026-09-07	4.880	4.900	4.840	4.860	4.860	1,356,941
2026-09-04	4.860	4.900	4.840	4.880	4.880	1,092,539
2026-09-03	4.840	4.880	4.820	4.860	4.860	2,227,566
2026-09-02	4.860	4.880	4.800	4.840	4.840	2,443,849
2026-09-01	4.980	4.980	4.860	4.860	4.860	6,591,791
2026-08-31	5.000	5.050	4.960	4.980	4.980	3,610,348
2026-08-28	5.100	5.100	5.000	5.050	5.050	2,098,537
2026-08-27	5.200	5.200	5.050	5.100	5.100	6,730,530
2026-08-26	5.050	5.150	5.050	5.150	5.150	2,765,880
2026-08-25	5.100	5.150	5.050	5.050	5.050	3,495,545
2026-08-24	5.150	5.150	5.100	5.100	5.100	829,438
2026-08-21	5.200	5.200	5.100	5.150	5.150	2,002,429
2026-08-20	5.100	5.200	5.100	5.150	5.150	4,840,315
2026-08-19	5.100	5.100	5.050	5.100	5.100	3,641,976
2026-08-18	5.100	5.100	5.050	5.050	5.050	2,655,501
2026-08-17	4.960	5.150	4.940	5.050	5.050	4,812,759
2026-08-14	5.000	5.050	4.920	4.960	4.960	5,489,162
2026-08-13	5.000	5.050	4.980	5.000	5.000	4,904,081
2026-08-11	5.050	5.100	5.000	5.050	5.050	4,414,211
2026-08-10	5.100	5.150	5.050	5.100	5.100	4,288,624
2026-08-07	5.100	5.150	5.050	5.100	5.100	5,371,885
2026-08-06	5.200	5.200	5.100	5.100	5.100	3,208,578
2026-08-05	5.200	5.250	5.100	5.200	5.200	3,150,742
2026-08-04	5.200	5.200	5.150	5.150	5.150	5,640,838
2026-08-03	5.150	5.250	5.100	5.200	5.200	7,788,162
2026-07-31	5.200	5.250	5.100	5.150	5.150	7,098,550
2026-07-30	5.100	5.250	5.050	5.200	5.200	6,489,935
2026-07-27	5.100	5.300	5.100	5.150	5.150	17,145,039
2026-07-24	4.940	5.100	4.900	5.050	5.050	9,350,919
2026-07-23	4.860	4.980	4.860	4.980	4.980	8,330,661
2026-07-22	4.940	4.940	4.820	4.840	4.840	9,324,211
2026-07-21	4.800	4.980	4.760	4.960	4.960	9,446,680
2026-07-20	4.800	4.800	4.740	4.780	4.780	2,950,846

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.3100 THB
2025-04-21	0.3100 THB
2024-04-22	0.3100 THB
2023-04-18	0.3550 THB
2022-04-18	0.5500 THB
2021-04-16	0.2500 THB
2020-05-20	0.3410 THB
2020-04-20	0.3410 THB
2019-04-18	0.3850 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.