KGI Securities (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	4.640	4.680	4.640	4.680	3.769	595,880
2024-01-23	4.660	4.680	4.620	4.680	3.769	652,106
2024-01-22	4.680	4.720	4.660	4.660	3.753	1,148,108
2024-01-19	4.680	4.720	4.680	4.700	3.785	806,784
2024-01-18	4.660	4.720	4.660	4.680	3.769	640,406
2024-01-17	4.760	4.760	4.680	4.700	3.785	1,603,569
2024-01-16	4.740	4.760	4.740	4.760	3.833	434,320
2024-01-15	4.760	4.780	4.740	4.760	3.833	545,156
2024-01-12	4.740	4.760	4.740	4.760	3.833	726,931
2024-01-11	4.800	4.800	4.740	4.740	3.817	628,776
2024-01-10	4.740	4.780	4.740	4.760	3.833	806,738
2024-01-09	4.820	4.840	4.740	4.760	3.833	1,601,254
2024-01-08	4.800	4.820	4.780	4.800	3.865	884,541
2024-01-05	4.780	4.800	4.760	4.800	3.865	1,658,900
2024-01-04	4.700	4.800	4.700	4.780	3.849	2,269,026
2024-01-03	4.660	4.740	4.660	4.720	3.801	1,683,097
2024-01-02	4.600	4.660	4.600	4.660	3.753	826,682
2023-12-28	4.540	4.600	4.540	4.580	3.688	995,683
2023-12-27	4.520	4.540	4.500	4.540	3.656	186,233
2023-12-26	4.500	4.520	4.500	4.500	3.624	231,216
2023-12-25	4.520	4.520	4.500	4.520	3.640	487,566
2023-12-22	4.500	4.520	4.500	4.520	3.640	472,049
2023-12-21	4.500	4.520	4.500	4.500	3.624	525,345
2023-12-20	4.460	4.540	4.460	4.500	3.624	1,027,338
2023-12-19	4.460	4.480	4.460	4.480	3.608	653,220
2023-12-18	4.460	4.500	4.460	4.480	3.608	625,122
2023-12-15	4.460	4.500	4.440	4.460	3.592	1,729,716
2023-12-14	4.460	4.460	4.420	4.440	3.575	1,387,108
2023-12-13	4.460	4.460	4.440	4.440	3.575	822,802
2023-12-12	4.440	4.460	4.440	4.460	3.592	838,849
2023-12-08	4.440	4.460	4.440	4.440	3.575	524,995
2023-12-07	4.460	4.480	4.440	4.460	3.592	553,789
2023-12-06	4.460	4.480	4.440	4.440	3.575	1,224,123
2023-12-04	4.440	4.460	4.440	4.460	3.592	540,807
2023-12-01	4.440	4.480	4.440	4.460	3.592	535,708
2023-11-30	4.480	4.480	4.440	4.440	3.575	956,137
2023-11-29	4.460	4.480	4.440	4.460	3.592	589,339
2023-11-28	4.480	4.480	4.460	4.460	3.592	153,250
2023-11-27	4.500	4.500	4.460	4.480	3.608	182,208
2023-11-24	4.460	4.500	4.460	4.480	3.608	270,421
2023-11-23	4.460	4.500	4.440	4.460	3.592	436,700
2023-11-22	4.460	4.480	4.440	4.460	3.592	264,722
2023-11-21	4.460	4.480	4.440	4.480	3.608	539,810
2023-11-20	4.440	4.480	4.440	4.460	3.592	472,400
2023-11-17	4.440	4.480	4.440	4.460	3.592	282,647
2023-11-16	4.440	4.480	4.440	4.440	3.575	443,696
2023-11-15	4.440	4.480	4.420	4.440	3.575	1,228,439
2023-11-14	4.420	4.460	4.420	4.440	3.575	595,402
2023-11-13	4.440	4.440	4.400	4.420	3.559	920,827
2023-11-10	4.440	4.460	4.420	4.440	3.575	712,458
2023-11-09	4.460	4.480	4.420	4.440	3.575	374,955
2023-11-08	4.460	4.480	4.440	4.440	3.575	548,015
2023-11-07	4.460	4.480	4.440	4.460	3.592	238,535
2023-11-06	4.480	4.500	4.440	4.460	3.592	464,171
2023-11-03	4.460	4.500	4.440	4.480	3.608	1,289,897
2023-11-02	4.420	4.460	4.400	4.460	3.592	648,716
2023-11-01	4.400	4.420	4.380	4.400	3.543	636,984
2023-10-31	4.420	4.420	4.380	4.400	3.543	233,262
2023-10-30	4.400	4.440	4.400	4.400	3.543	411,391
2023-10-27	4.380	4.400	4.380	4.400	3.543	827,356

← NewerPage 12 of 21 · 1,214 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.