KGI Securities (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.400 | 4.420 | 4.400 | 4.400 | 3.791 | 1,134,688 |
| 2024-04-23 | 4.380 | 4.420 | 4.380 | 4.400 | 3.791 | 1,399,097 |
| 2024-04-22 | 4.380 | 4.400 | 4.360 | 4.380 | 3.774 | 5,099,820 |
| 2024-04-19 | 4.760 | 4.780 | 4.740 | 4.740 | 3.817 | 6,471,318 |
| 2024-04-18 | 4.780 | 4.800 | 4.760 | 4.780 | 3.849 | 4,162,106 |
| 2024-04-17 | 4.780 | 4.800 | 4.760 | 4.780 | 3.849 | 3,027,675 |
| 2024-04-11 | 4.800 | 4.820 | 4.780 | 4.800 | 3.865 | 1,581,058 |
| 2024-04-10 | 4.800 | 4.820 | 4.780 | 4.800 | 3.865 | 1,605,236 |
| 2024-04-09 | 4.800 | 4.800 | 4.780 | 4.800 | 3.865 | 1,273,373 |
| 2024-04-05 | 4.800 | 4.820 | 4.780 | 4.800 | 3.865 | 977,949 |
| 2024-04-04 | 4.800 | 4.820 | 4.780 | 4.800 | 3.865 | 575,802 |
| 2024-04-03 | 4.800 | 4.820 | 4.800 | 4.800 | 3.865 | 1,107,371 |
| 2024-04-02 | 4.820 | 4.820 | 4.800 | 4.820 | 3.881 | 588,468 |
| 2024-04-01 | 4.800 | 4.840 | 4.780 | 4.800 | 3.865 | 1,474,215 |
| 2024-03-29 | 4.800 | 4.820 | 4.780 | 4.780 | 3.849 | 1,024,748 |
| 2024-03-28 | 4.800 | 4.820 | 4.780 | 4.780 | 3.849 | 1,279,498 |
| 2024-03-27 | 4.780 | 4.800 | 4.780 | 4.800 | 3.865 | 677,314 |
| 2024-03-26 | 4.800 | 4.800 | 4.780 | 4.800 | 3.865 | 401,776 |
| 2024-03-25 | 4.800 | 4.820 | 4.780 | 4.800 | 3.865 | 962,581 |
| 2024-03-22 | 4.800 | 4.800 | 4.780 | 4.800 | 3.865 | 598,251 |
| 2024-03-21 | 4.760 | 4.800 | 4.760 | 4.800 | 3.865 | 1,196,742 |
| 2024-03-20 | 4.800 | 4.820 | 4.760 | 4.760 | 3.833 | 1,057,451 |
| 2024-03-19 | 4.820 | 4.820 | 4.800 | 4.800 | 3.865 | 603,102 |
| 2024-03-18 | 4.840 | 4.840 | 4.800 | 4.800 | 3.865 | 1,003,467 |
| 2024-03-15 | 4.840 | 4.840 | 4.820 | 4.840 | 3.898 | 728,782 |
| 2024-03-14 | 4.820 | 4.840 | 4.800 | 4.840 | 3.898 | 1,369,923 |
| 2024-03-13 | 4.780 | 4.820 | 4.780 | 4.820 | 3.881 | 965,186 |
| 2024-03-12 | 4.800 | 4.800 | 4.780 | 4.780 | 3.849 | 343,803 |
| 2024-03-11 | 4.780 | 4.800 | 4.760 | 4.800 | 3.865 | 861,654 |
| 2024-03-08 | 4.780 | 4.800 | 4.760 | 4.780 | 3.849 | 964,712 |
| 2024-03-07 | 4.740 | 4.780 | 4.740 | 4.780 | 3.849 | 915,716 |
| 2024-03-06 | 4.760 | 4.780 | 4.720 | 4.760 | 3.833 | 1,620,368 |
| 2024-03-05 | 4.800 | 4.800 | 4.760 | 4.760 | 3.833 | 1,619,832 |
| 2024-03-04 | 4.800 | 4.820 | 4.780 | 4.800 | 3.865 | 1,658,091 |
| 2024-03-01 | 4.820 | 4.840 | 4.780 | 4.820 | 3.881 | 1,331,024 |
| 2024-02-29 | 4.880 | 4.880 | 4.820 | 4.820 | 3.881 | 825,186 |
| 2024-02-28 | 4.860 | 4.880 | 4.840 | 4.880 | 3.930 | 1,692,438 |
| 2024-02-27 | 4.880 | 4.900 | 4.840 | 4.880 | 3.930 | 1,697,456 |
| 2024-02-23 | 4.880 | 4.900 | 4.820 | 4.900 | 3.946 | 2,203,268 |
| 2024-02-22 | 4.800 | 4.860 | 4.800 | 4.860 | 3.914 | 2,850,602 |
| 2024-02-21 | 4.740 | 4.780 | 4.740 | 4.780 | 3.849 | 751,836 |
| 2024-02-20 | 4.760 | 4.760 | 4.720 | 4.740 | 3.817 | 988,320 |
| 2024-02-19 | 4.740 | 4.760 | 4.720 | 4.760 | 3.833 | 937,691 |
| 2024-02-16 | 4.700 | 4.740 | 4.700 | 4.740 | 3.817 | 1,172,540 |
| 2024-02-15 | 4.700 | 4.720 | 4.680 | 4.680 | 3.769 | 911,710 |
| 2024-02-14 | 4.720 | 4.740 | 4.700 | 4.700 | 3.785 | 671,115 |
| 2024-02-13 | 4.720 | 4.760 | 4.720 | 4.720 | 3.801 | 612,130 |
| 2024-02-12 | 4.660 | 4.720 | 4.660 | 4.720 | 3.801 | 728,927 |
| 2024-02-09 | 4.680 | 4.700 | 4.660 | 4.660 | 3.753 | 324,812 |
| 2024-02-08 | 4.700 | 4.700 | 4.680 | 4.680 | 3.769 | 295,345 |
| 2024-02-07 | 4.680 | 4.700 | 4.680 | 4.680 | 3.769 | 622,122 |
| 2024-02-06 | 4.660 | 4.680 | 4.640 | 4.680 | 3.769 | 1,613,688 |
| 2024-02-05 | 4.620 | 4.660 | 4.620 | 4.660 | 3.753 | 755,827 |
| 2024-02-02 | 4.640 | 4.660 | 4.620 | 4.640 | 3.737 | 442,515 |
| 2024-02-01 | 4.600 | 4.640 | 4.600 | 4.620 | 3.720 | 610,800 |
| 2024-01-31 | 4.640 | 4.660 | 4.620 | 4.620 | 3.720 | 713,332 |
| 2024-01-30 | 4.680 | 4.680 | 4.640 | 4.660 | 3.753 | 382,137 |
| 2024-01-29 | 4.660 | 4.680 | 4.620 | 4.660 | 3.753 | 480,587 |
| 2024-01-26 | 4.660 | 4.680 | 4.660 | 4.660 | 3.753 | 325,656 |
| 2024-01-25 | 4.680 | 4.700 | 4.660 | 4.660 | 3.753 | 572,468 |
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.