KGI Securities (Thailand) Public Company Limited historical data
| 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 4 · 240 trading daysOlder →
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.