KGI Securities (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	4.400	4.420	4.360	4.380	3.527	1,414,351
2023-10-25	4.400	4.440	4.400	4.400	3.543	569,478
2023-10-24	4.380	4.400	4.360	4.400	3.543	1,047,817
2023-10-20	4.440	4.440	4.380	4.400	3.543	2,620,431
2023-10-19	4.420	4.440	4.400	4.440	3.575	743,165
2023-10-18	4.460	4.460	4.420	4.440	3.575	1,053,540
2023-10-17	4.400	4.460	4.400	4.460	3.592	1,096,239
2023-10-16	4.460	4.460	4.420	4.440	3.575	1,978,603
2023-10-12	4.480	4.500	4.460	4.480	3.608	338,831
2023-10-11	4.440	4.480	4.440	4.480	3.608	484,895
2023-10-10	4.460	4.460	4.420	4.440	3.575	861,327
2023-10-09	4.480	4.480	4.420	4.460	3.592	982,857
2023-10-06	4.500	4.520	4.480	4.480	3.608	499,639
2023-10-05	4.480	4.500	4.460	4.500	3.624	621,100
2023-10-04	4.400	4.500	4.400	4.460	3.592	1,032,103
2023-10-03	4.460	4.480	4.400	4.420	3.559	1,734,379
2023-10-02	4.460	4.480	4.440	4.440	3.575	478,112
2023-09-29	4.440	4.480	4.440	4.460	3.592	169,006
2023-09-28	4.440	4.480	4.440	4.440	3.575	1,502,140
2023-09-27	4.440	4.480	4.440	4.460	3.592	780,946
2023-09-26	4.520	4.520	4.440	4.440	3.575	1,933,457
2023-09-25	4.560	4.560	4.500	4.520	3.640	1,272,218
2023-09-22	4.560	4.580	4.540	4.540	3.656	1,008,670
2023-09-21	4.540	4.580	4.540	4.560	3.672	709,623
2023-09-20	4.560	4.580	4.540	4.560	3.672	1,332,222
2023-09-19	4.580	4.580	4.560	4.560	3.672	445,096
2023-09-18	4.600	4.600	4.560	4.560	3.672	1,128,772
2023-09-15	4.600	4.620	4.580	4.580	3.688	808,943
2023-09-14	4.580	4.600	4.560	4.600	3.704	857,578
2023-09-13	4.580	4.600	4.560	4.580	3.688	810,136
2023-09-12	4.600	4.620	4.580	4.580	3.688	473,400
2023-09-11	4.620	4.620	4.580	4.600	3.704	1,372,342
2023-09-08	4.640	4.640	4.600	4.620	3.720	920,242
2023-09-07	4.660	4.660	4.620	4.620	3.720	833,756
2023-09-06	4.600	4.640	4.600	4.640	3.737	717,761
2023-09-05	4.620	4.640	4.600	4.600	3.704	1,133,916
2023-09-04	4.700	4.700	4.620	4.620	3.720	1,615,459
2023-09-01	4.700	4.720	4.680	4.700	3.785	1,166,689
2023-08-31	4.740	4.740	4.680	4.700	3.785	1,651,363
2023-08-30	4.640	4.740	4.640	4.720	3.801	2,129,924
2023-08-29	4.580	4.640	4.580	4.640	3.737	1,672,691
2023-08-28	4.560	4.600	4.560	4.600	3.704	2,018,652
2023-08-25	4.620	4.620	4.560	4.580	3.688	5,271,795
2023-08-24	4.580	4.640	4.580	4.620	3.720	2,187,362
2023-08-23	4.560	4.600	4.560	4.560	3.672	787,371
2023-08-22	4.540	4.580	4.540	4.560	3.672	301,523
2023-08-21	4.540	4.560	4.520	4.520	3.640	994,418
2023-08-18	4.540	4.580	4.540	4.540	3.656	822,647
2023-08-17	4.560	4.580	4.540	4.540	3.656	460,512
2023-08-16	4.540	4.600	4.520	4.560	3.672	1,268,750
2023-08-15	4.600	4.600	4.520	4.560	3.672	1,352,070
2023-08-11	4.580	4.600	4.560	4.600	3.704	854,139
2023-08-10	4.560	4.580	4.560	4.560	3.672	316,584
2023-08-09	4.520	4.560	4.520	4.540	3.656	456,101
2023-08-08	4.600	4.600	4.500	4.500	3.624	1,603,018
2023-08-07	4.580	4.600	4.540	4.560	3.672	532,767
2023-08-04	4.620	4.620	4.560	4.560	3.672	448,424
2023-08-03	4.640	4.640	4.560	4.580	3.688	760,744
2023-08-02	4.620	4.640	4.620	4.640	3.737	1,101,187
2023-07-31	4.520	4.620	4.520	4.620	3.720	2,020,325

← NewerPage 13 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.