KGI Securities (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	4.500	4.540	4.480	4.520	3.640	942,611
2023-07-26	4.500	4.540	4.480	4.480	3.608	972,572
2023-07-25	4.520	4.540	4.500	4.500	3.624	713,880
2023-07-24	4.480	4.540	4.480	4.500	3.624	989,048
2023-07-21	4.440	4.480	4.420	4.480	3.608	1,959,017
2023-07-20	4.460	4.460	4.420	4.460	3.592	438,099
2023-07-19	4.460	4.460	4.420	4.460	3.592	964,154
2023-07-18	4.460	4.460	4.420	4.440	3.575	1,106,947
2023-07-17	4.400	4.460	4.400	4.440	3.575	769,498
2023-07-14	4.380	4.440	4.380	4.400	3.543	866,131
2023-07-13	4.360	4.400	4.360	4.380	3.527	359,663
2023-07-12	4.420	4.420	4.380	4.400	3.543	1,428,610
2023-07-11	4.420	4.420	4.380	4.400	3.543	764,973
2023-07-10	4.420	4.420	4.380	4.420	3.559	860,130
2023-07-07	4.420	4.420	4.400	4.420	3.559	281,402
2023-07-06	4.440	4.460	4.420	4.420	3.559	391,097
2023-07-05	4.500	4.500	4.440	4.440	3.575	586,677
2023-07-04	4.500	4.500	4.460	4.480	3.608	596,892
2023-07-03	4.420	4.500	4.400	4.500	3.624	2,987,751
2023-06-30	4.400	4.440	4.380	4.420	3.559	1,027,303
2023-06-29	4.360	4.400	4.340	4.380	3.527	1,483,426
2023-06-28	4.380	4.420	4.360	4.360	3.511	993,382
2023-06-27	4.400	4.420	4.360	4.380	3.527	1,002,755
2023-06-26	4.400	4.400	4.340	4.360	3.511	2,048,207
2023-06-23	4.460	4.460	4.400	4.400	3.543	2,839,943
2023-06-22	4.500	4.500	4.460	4.460	3.592	1,321,891
2023-06-21	4.560	4.560	4.480	4.500	3.624	2,904,483
2023-06-20	4.560	4.580	4.520	4.540	3.656	958,884
2023-06-19	4.560	4.580	4.540	4.560	3.672	553,982
2023-06-16	4.600	4.600	4.520	4.540	3.656	1,775,126
2023-06-15	4.580	4.600	4.560	4.560	3.672	477,727
2023-06-14	4.600	4.600	4.560	4.600	3.704	679,373
2023-06-13	4.580	4.600	4.560	4.600	3.704	755,355
2023-06-12	4.580	4.580	4.560	4.560	3.672	637,406
2023-06-09	4.600	4.620	4.580	4.580	3.688	2,378,616
2023-06-08	4.600	4.620	4.580	4.620	3.720	627,870
2023-06-07	4.580	4.600	4.560	4.580	3.688	543,818
2023-06-06	4.580	4.580	4.560	4.580	3.688	1,022,832
2023-06-02	4.600	4.600	4.580	4.580	3.688	296,006
2023-06-01	4.600	4.620	4.580	4.600	3.704	1,401,240
2023-05-31	4.620	4.620	4.580	4.600	3.704	641,203
2023-05-30	4.600	4.620	4.600	4.600	3.704	373,803
2023-05-29	4.600	4.620	4.600	4.600	3.704	592,966
2023-05-26	4.620	4.620	4.580	4.600	3.704	403,021
2023-05-25	4.620	4.620	4.580	4.580	3.688	487,358
2023-05-24	4.600	4.620	4.600	4.600	3.704	618,084
2023-05-23	4.600	4.620	4.560	4.600	3.704	748,048
2023-05-22	4.580	4.620	4.560	4.620	3.720	1,350,489
2023-05-19	4.620	4.620	4.580	4.620	3.720	1,138,554
2023-05-18	4.640	4.640	4.600	4.600	3.704	756,506
2023-05-17	4.660	4.660	4.580	4.620	3.720	1,346,180
2023-05-16	4.640	4.640	4.600	4.620	3.720	295,661
2023-05-15	4.680	4.680	4.620	4.640	3.737	496,698
2023-05-12	4.680	4.680	4.580	4.620	3.720	2,468,787
2023-05-11	4.660	4.680	4.640	4.680	3.769	1,081,836
2023-05-10	4.700	4.700	4.660	4.680	3.769	1,776,047
2023-05-09	4.640	4.700	4.640	4.660	3.753	1,419,947
2023-05-08	4.580	4.620	4.580	4.620	3.720	1,109,100
2023-05-03	4.520	4.540	4.480	4.540	3.656	1,769,259
2023-05-02	4.520	4.540	4.500	4.520	3.640	2,155,347

← NewerPage 14 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.