KGI Securities (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.180 | 4.220 | 4.160 | 4.200 | 3.619 | 648,314 |
| 2024-07-23 | 4.220 | 4.240 | 4.160 | 4.200 | 3.619 | 555,763 |
| 2024-07-19 | 4.200 | 4.220 | 4.160 | 4.180 | 3.602 | 470,920 |
| 2024-07-18 | 4.180 | 4.220 | 4.180 | 4.180 | 3.602 | 1,183,816 |
| 2024-07-17 | 4.200 | 4.240 | 4.200 | 4.220 | 3.636 | 1,362,486 |
| 2024-07-16 | 4.260 | 4.280 | 4.200 | 4.200 | 3.619 | 900,227 |
| 2024-07-15 | 4.280 | 4.300 | 4.260 | 4.260 | 3.671 | 321,608 |
| 2024-07-12 | 4.260 | 4.280 | 4.260 | 4.280 | 3.688 | 373,891 |
| 2024-07-11 | 4.260 | 4.280 | 4.260 | 4.260 | 3.671 | 267,838 |
| 2024-07-10 | 4.300 | 4.300 | 4.260 | 4.260 | 3.671 | 376,796 |
| 2024-07-09 | 4.260 | 4.280 | 4.240 | 4.260 | 3.671 | 159,718 |
| 2024-07-08 | 4.240 | 4.280 | 4.240 | 4.240 | 3.653 | 605,474 |
| 2024-07-05 | 4.280 | 4.280 | 4.240 | 4.240 | 3.653 | 1,157,530 |
| 2024-07-04 | 4.300 | 4.300 | 4.260 | 4.260 | 3.671 | 220,204 |
| 2024-07-03 | 4.320 | 4.320 | 4.240 | 4.300 | 3.705 | 515,551 |
| 2024-07-02 | 4.300 | 4.340 | 4.280 | 4.300 | 3.705 | 388,524 |
| 2024-07-01 | 4.280 | 4.300 | 4.280 | 4.280 | 3.688 | 302,671 |
| 2024-06-28 | 4.280 | 4.320 | 4.260 | 4.280 | 3.688 | 345,481 |
| 2024-06-27 | 4.300 | 4.320 | 4.220 | 4.280 | 3.688 | 518,045 |
| 2024-06-26 | 4.340 | 4.340 | 4.300 | 4.320 | 3.722 | 257,849 |
| 2024-06-25 | 4.340 | 4.340 | 4.320 | 4.340 | 3.740 | 222,415 |
| 2024-06-24 | 4.200 | 4.340 | 4.200 | 4.340 | 3.740 | 664,536 |
| 2024-06-21 | 4.180 | 4.240 | 4.180 | 4.220 | 3.636 | 511,213 |
| 2024-06-20 | 4.160 | 4.200 | 4.160 | 4.200 | 3.619 | 756,642 |
| 2024-06-19 | 4.260 | 4.260 | 4.160 | 4.160 | 3.584 | 1,740,268 |
| 2024-06-18 | 4.220 | 4.280 | 4.220 | 4.240 | 3.653 | 1,593,057 |
| 2024-06-17 | 4.260 | 4.280 | 4.200 | 4.220 | 3.636 | 2,747,961 |
| 2024-06-14 | 4.320 | 4.320 | 4.280 | 4.300 | 3.705 | 1,319,142 |
| 2024-06-13 | 4.360 | 4.360 | 4.300 | 4.300 | 3.705 | 2,584,775 |
| 2024-06-12 | 4.400 | 4.400 | 4.320 | 4.340 | 3.740 | 3,543,708 |
| 2024-06-11 | 4.400 | 4.400 | 4.380 | 4.380 | 3.774 | 469,911 |
| 2024-06-10 | 4.420 | 4.440 | 4.380 | 4.400 | 3.791 | 1,396,234 |
| 2024-06-07 | 4.400 | 4.440 | 4.400 | 4.420 | 3.808 | 1,341,472 |
| 2024-06-06 | 4.440 | 4.440 | 4.400 | 4.420 | 3.808 | 1,114,820 |
| 2024-06-05 | 4.460 | 4.460 | 4.420 | 4.440 | 3.826 | 2,409,596 |
| 2024-06-04 | 4.440 | 4.460 | 4.440 | 4.460 | 3.843 | 1,209,178 |
| 2024-05-31 | 4.500 | 4.520 | 4.440 | 4.480 | 3.860 | 1,405,505 |
| 2024-05-30 | 4.520 | 4.540 | 4.480 | 4.500 | 3.877 | 983,601 |
| 2024-05-29 | 4.500 | 4.520 | 4.500 | 4.520 | 3.895 | 329,970 |
| 2024-05-28 | 4.520 | 4.520 | 4.480 | 4.520 | 3.895 | 959,840 |
| 2024-05-27 | 4.540 | 4.560 | 4.500 | 4.500 | 3.877 | 978,967 |
| 2024-05-24 | 4.520 | 4.540 | 4.500 | 4.540 | 3.912 | 384,158 |
| 2024-05-23 | 4.540 | 4.560 | 4.520 | 4.520 | 3.895 | 411,514 |
| 2024-05-21 | 4.520 | 4.560 | 4.520 | 4.520 | 3.895 | 607,743 |
| 2024-05-20 | 4.500 | 4.580 | 4.500 | 4.540 | 3.912 | 410,042 |
| 2024-05-17 | 4.540 | 4.560 | 4.540 | 4.540 | 3.912 | 481,533 |
| 2024-05-16 | 4.540 | 4.560 | 4.520 | 4.540 | 3.912 | 720,365 |
| 2024-05-15 | 4.540 | 4.560 | 4.520 | 4.520 | 3.895 | 945,650 |
| 2024-05-14 | 4.540 | 4.560 | 4.520 | 4.520 | 3.895 | 642,951 |
| 2024-05-13 | 4.560 | 4.560 | 4.520 | 4.540 | 3.912 | 648,177 |
| 2024-05-10 | 4.540 | 4.560 | 4.540 | 4.540 | 3.912 | 1,565,628 |
| 2024-05-09 | 4.500 | 4.560 | 4.500 | 4.540 | 3.912 | 1,249,245 |
| 2024-05-08 | 4.520 | 4.520 | 4.480 | 4.500 | 3.877 | 1,112,475 |
| 2024-05-07 | 4.500 | 4.520 | 4.480 | 4.480 | 3.860 | 799,317 |
| 2024-05-03 | 4.500 | 4.500 | 4.480 | 4.480 | 3.860 | 543,119 |
| 2024-05-02 | 4.420 | 4.480 | 4.420 | 4.460 | 3.843 | 1,615,938 |
| 2024-04-30 | 4.400 | 4.440 | 4.400 | 4.420 | 3.808 | 868,060 |
| 2024-04-29 | 4.400 | 4.420 | 4.400 | 4.420 | 3.808 | 536,178 |
| 2024-04-26 | 4.400 | 4.420 | 4.400 | 4.400 | 3.791 | 533,543 |
| 2024-04-25 | 4.420 | 4.420 | 4.400 | 4.420 | 3.808 | 506,478 |
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.