KGI Securities (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 4.560 | 4.580 | 4.520 | 4.520 | 3.640 | 1,038,116 |
| 2023-04-27 | 4.580 | 4.580 | 4.520 | 4.520 | 3.640 | 2,005,076 |
| 2023-04-26 | 4.560 | 4.600 | 4.560 | 4.580 | 3.688 | 1,329,062 |
| 2023-04-25 | 4.620 | 4.640 | 4.560 | 4.560 | 3.672 | 3,521,988 |
| 2023-04-24 | 4.640 | 4.660 | 4.620 | 4.620 | 3.720 | 1,218,981 |
| 2023-04-21 | 4.620 | 4.660 | 4.620 | 4.640 | 3.737 | 1,374,385 |
| 2023-04-20 | 4.660 | 4.660 | 4.620 | 4.620 | 3.720 | 2,261,377 |
| 2023-04-19 | 4.640 | 4.660 | 4.640 | 4.640 | 3.737 | 3,272,380 |
| 2023-04-18 | 4.600 | 4.660 | 4.600 | 4.640 | 3.737 | 8,768,737 |
| 2023-04-17 | 5.050 | 5.050 | 5.000 | 5.050 | 3.781 | 8,949,415 |
| 2023-04-12 | 5.050 | 5.050 | 5.000 | 5.050 | 3.781 | 2,277,818 |
| 2023-04-11 | 5.000 | 5.050 | 5.000 | 5.050 | 3.781 | 2,672,098 |
| 2023-04-10 | 4.980 | 5.050 | 4.980 | 5.000 | 3.743 | 4,061,327 |
| 2023-04-07 | 5.000 | 5.000 | 4.980 | 5.000 | 3.743 | 2,876,594 |
| 2023-04-05 | 5.050 | 5.050 | 4.980 | 5.000 | 3.743 | 2,523,632 |
| 2023-04-04 | 5.050 | 5.050 | 5.000 | 5.050 | 3.781 | 1,798,497 |
| 2023-04-03 | 5.050 | 5.050 | 5.000 | 5.050 | 3.781 | 1,189,600 |
| 2023-03-31 | 5.050 | 5.050 | 5.000 | 5.050 | 3.781 | 805,584 |
| 2023-03-30 | 5.050 | 5.050 | 5.000 | 5.000 | 3.743 | 2,576,686 |
| 2023-03-29 | 5.050 | 5.050 | 5.000 | 5.050 | 3.781 | 1,651,421 |
| 2023-03-28 | 5.000 | 5.050 | 5.000 | 5.050 | 3.781 | 1,068,653 |
| 2023-03-27 | 5.000 | 5.050 | 5.000 | 5.050 | 3.781 | 1,197,696 |
| 2023-03-24 | 5.000 | 5.050 | 5.000 | 5.050 | 3.781 | 1,062,750 |
| 2023-03-23 | 5.000 | 5.050 | 4.980 | 5.050 | 3.781 | 1,389,580 |
| 2023-03-22 | 5.000 | 5.050 | 5.000 | 5.000 | 3.743 | 610,310 |
| 2023-03-21 | 5.000 | 5.050 | 4.980 | 5.000 | 3.743 | 2,256,093 |
| 2023-03-20 | 4.980 | 5.050 | 4.940 | 5.000 | 3.743 | 3,545,421 |
| 2023-03-17 | 4.980 | 5.000 | 4.960 | 4.980 | 3.728 | 952,021 |
| 2023-03-16 | 4.960 | 5.000 | 4.920 | 4.980 | 3.728 | 2,455,359 |
| 2023-03-15 | 4.920 | 5.000 | 4.920 | 5.000 | 3.743 | 3,078,681 |
| 2023-03-14 | 4.960 | 4.960 | 4.900 | 4.900 | 3.669 | 6,230,261 |
| 2023-03-13 | 5.000 | 5.050 | 4.960 | 4.960 | 3.713 | 6,806,864 |
| 2023-03-10 | 5.050 | 5.100 | 5.000 | 5.050 | 3.781 | 3,359,619 |
| 2023-03-09 | 5.100 | 5.100 | 5.050 | 5.050 | 3.781 | 3,706,054 |
| 2023-03-08 | 5.050 | 5.100 | 5.000 | 5.050 | 3.781 | 6,329,851 |
| 2023-03-07 | 5.100 | 5.100 | 5.050 | 5.100 | 3.818 | 4,803,180 |
| 2023-03-03 | 5.050 | 5.150 | 5.050 | 5.100 | 3.818 | 8,778,135 |
| 2023-03-02 | 5.050 | 5.100 | 5.000 | 5.000 | 3.743 | 2,186,971 |
| 2023-03-01 | 5.100 | 5.100 | 5.000 | 5.050 | 3.781 | 3,333,706 |
| 2023-02-28 | 5.050 | 5.100 | 5.000 | 5.100 | 3.818 | 3,551,963 |
| 2023-02-27 | 5.050 | 5.100 | 5.000 | 5.050 | 3.781 | 4,061,369 |
| 2023-02-24 | 5.100 | 5.100 | 5.000 | 5.050 | 3.781 | 4,173,736 |
| 2023-02-23 | 5.150 | 5.150 | 5.000 | 5.100 | 3.818 | 5,318,946 |
| 2023-02-22 | 5.100 | 5.150 | 5.100 | 5.100 | 3.818 | 592,984 |
| 2023-02-21 | 5.100 | 5.150 | 5.050 | 5.150 | 3.856 | 2,119,347 |
| 2023-02-20 | 5.050 | 5.100 | 5.050 | 5.100 | 3.818 | 961,466 |
| 2023-02-17 | 5.100 | 5.100 | 5.050 | 5.050 | 3.781 | 852,843 |
| 2023-02-16 | 5.100 | 5.100 | 5.050 | 5.100 | 3.818 | 2,302,891 |
| 2023-02-15 | 5.100 | 5.150 | 5.050 | 5.050 | 3.781 | 2,240,039 |
| 2023-02-14 | 5.200 | 5.200 | 5.100 | 5.100 | 3.818 | 2,709,053 |
| 2023-02-13 | 5.150 | 5.200 | 5.150 | 5.150 | 3.856 | 1,594,509 |
| 2023-02-10 | 5.150 | 5.200 | 5.150 | 5.150 | 3.856 | 1,046,743 |
| 2023-02-09 | 5.200 | 5.200 | 5.100 | 5.150 | 3.856 | 2,436,814 |
| 2023-02-08 | 5.150 | 5.200 | 5.150 | 5.150 | 3.856 | 2,560,116 |
| 2023-02-07 | 5.150 | 5.200 | 5.100 | 5.150 | 3.856 | 3,031,912 |
| 2023-02-06 | 5.150 | 5.200 | 5.100 | 5.150 | 3.856 | 3,237,361 |
| 2023-02-03 | 5.200 | 5.200 | 5.100 | 5.100 | 3.818 | 8,315,814 |
| 2023-02-02 | 5.250 | 5.250 | 5.150 | 5.200 | 3.893 | 7,763,442 |
| 2023-02-01 | 5.100 | 5.250 | 5.050 | 5.250 | 3.931 | 25,539,650 |
| 2023-01-31 | 5.100 | 5.100 | 5.050 | 5.050 | 3.781 | 609,372 |
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.