KGI Securities (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	5.050	5.100	5.050	5.100	3.818	1,088,975
2023-01-27	5.050	5.100	5.000	5.050	3.781	2,061,959
2023-01-26	5.050	5.100	5.000	5.050	3.781	1,912,910
2023-01-25	5.100	5.100	5.000	5.050	3.781	3,223,590
2023-01-24	5.100	5.100	5.050	5.100	3.818	1,603,961
2023-01-23	5.050	5.100	5.050	5.100	3.818	1,565,922
2023-01-20	5.050	5.100	5.000	5.050	3.781	3,174,308
2023-01-19	5.100	5.100	5.050	5.050	3.781	763,255
2023-01-18	5.100	5.100	5.050	5.100	3.818	262,455
2023-01-17	5.100	5.100	5.050	5.100	3.818	3,662,501
2023-01-16	5.100	5.100	5.050	5.100	3.818	686,673
2023-01-13	5.100	5.150	5.050	5.050	3.781	4,681,530
2023-01-12	5.150	5.150	5.100	5.150	3.856	993,773
2023-01-11	5.150	5.150	5.100	5.100	3.818	1,808,969
2023-01-10	5.150	5.150	5.100	5.150	3.856	1,137,468
2023-01-09	5.150	5.150	5.100	5.150	3.856	1,681,442
2023-01-06	5.050	5.150	5.050	5.100	3.818	4,256,216
2023-01-05	5.000	5.100	5.000	5.050	3.781	3,982,698
2023-01-04	4.980	5.000	4.980	4.980	3.728	1,167,989
2023-01-03	4.980	5.000	4.980	4.980	3.728	1,894,798
2022-12-30	5.050	5.050	4.980	5.000	3.743	1,518,213
2022-12-29	5.000	5.050	5.000	5.000	3.743	1,480,156
2022-12-28	4.960	5.050	4.940	5.000	3.743	3,850,931
2022-12-27	4.980	5.000	4.940	4.960	3.713	2,078,452
2022-12-26	4.920	4.980	4.920	4.980	3.728	3,080,448
2022-12-23	4.880	4.920	4.860	4.920	3.683	3,199,749
2022-12-22	4.860	4.880	4.860	4.860	3.639	861,629
2022-12-21	4.840	4.880	4.840	4.860	3.639	1,545,505
2022-12-20	4.860	4.860	4.820	4.860	3.639	1,548,109
2022-12-19	4.840	4.880	4.840	4.840	3.624	883,263
2022-12-16	4.840	4.860	4.840	4.840	3.624	1,105,732
2022-12-15	4.860	4.880	4.840	4.840	3.624	651,970
2022-12-14	4.840	4.880	4.840	4.860	3.639	726,923
2022-12-13	4.840	4.860	4.820	4.840	3.624	900,220
2022-12-09	4.820	4.860	4.820	4.840	3.624	1,350,884
2022-12-08	4.860	4.860	4.840	4.840	3.624	1,006,457
2022-12-07	4.880	4.880	4.840	4.840	3.624	734,659
2022-12-06	4.860	4.900	4.840	4.860	3.639	1,205,486
2022-12-02	4.920	4.920	4.860	4.860	3.639	935,413
2022-12-01	4.840	4.920	4.840	4.900	3.669	2,311,526
2022-11-30	4.820	4.860	4.820	4.840	3.624	1,077,436
2022-11-29	4.840	4.860	4.800	4.840	3.624	3,588,239
2022-11-28	4.820	4.860	4.820	4.840	3.624	650,729
2022-11-25	4.840	4.840	4.820	4.840	3.624	901,224
2022-11-24	4.840	4.860	4.820	4.820	3.609	779,644
2022-11-23	4.840	4.840	4.800	4.840	3.624	1,183,491
2022-11-22	4.840	4.880	4.820	4.820	3.609	1,206,437
2022-11-21	4.860	4.880	4.840	4.840	3.624	872,163
2022-11-18	4.840	4.860	4.820	4.860	3.639	907,595
2022-11-17	4.860	4.860	4.840	4.840	3.624	456,824
2022-11-16	4.880	4.880	4.840	4.860	3.639	1,238,619
2022-11-15	4.840	4.900	4.840	4.880	3.654	981,740
2022-11-14	4.860	4.880	4.820	4.840	3.624	6,397,171
2022-11-11	4.960	4.960	4.940	4.940	3.698	885,259
2022-11-10	4.940	4.960	4.880	4.940	3.698	3,182,354
2022-11-09	4.920	4.940	4.880	4.900	3.669	1,368,492
2022-11-08	4.960	4.980	4.900	4.920	3.683	2,784,109
2022-11-07	4.940	4.980	4.920	4.940	3.698	1,518,096
2022-11-04	4.900	4.920	4.880	4.900	3.669	1,020,816
2022-11-03	4.860	4.920	4.860	4.900	3.669	2,129,651

← NewerPage 16 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.