KGI Securities (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	4.840	4.880	4.840	4.880	3.654	636,264
2022-11-01	4.840	4.880	4.840	4.860	3.639	1,638,834
2022-10-31	4.820	4.860	4.820	4.840	3.624	1,423,227
2022-10-28	4.800	4.820	4.780	4.820	3.609	1,157,358
2022-10-27	4.780	4.820	4.760	4.780	3.579	2,402,904
2022-10-26	4.740	4.800	4.740	4.760	3.564	1,242,227
2022-10-25	4.760	4.780	4.740	4.740	3.549	1,949,466
2022-10-21	4.740	4.780	4.720	4.740	3.549	2,804,879
2022-10-20	4.860	4.880	4.720	4.720	3.534	8,254,650
2022-10-19	4.820	4.880	4.820	4.840	3.624	918,110
2022-10-18	4.780	4.820	4.780	4.820	3.609	1,044,790
2022-10-17	4.780	4.800	4.740	4.760	3.564	1,197,365
2022-10-12	4.800	4.820	4.780	4.780	3.579	1,076,737
2022-10-11	4.840	4.840	4.800	4.800	3.594	1,357,231
2022-10-10	4.840	4.860	4.820	4.840	3.624	1,018,701
2022-10-07	4.860	4.860	4.820	4.840	3.624	922,860
2022-10-06	4.820	4.860	4.800	4.840	3.624	1,332,300
2022-10-05	4.840	4.840	4.800	4.800	3.594	559,655
2022-10-04	4.820	4.840	4.820	4.820	3.609	890,261
2022-10-03	4.840	4.840	4.760	4.800	3.594	2,089,481
2022-09-30	4.800	4.860	4.780	4.840	3.624	1,476,136
2022-09-29	4.800	4.880	4.800	4.820	3.609	2,480,703
2022-09-28	4.860	4.860	4.780	4.780	3.579	2,847,629
2022-09-27	4.900	4.920	4.860	4.860	3.639	1,793,368
2022-09-26	4.960	4.960	4.880	4.900	3.669	3,363,370
2022-09-23	4.960	5.000	4.940	4.960	3.713	958,474
2022-09-22	4.940	4.980	4.940	4.960	3.713	1,280,435
2022-09-21	4.980	4.980	4.940	4.940	3.698	1,770,673
2022-09-20	5.000	5.000	4.980	4.980	3.728	1,542,278
2022-09-19	4.980	5.050	4.980	4.980	3.728	2,335,760
2022-09-16	5.000	5.050	4.980	4.980	3.728	2,821,985
2022-09-15	5.100	5.100	5.000	5.000	3.743	2,126,515
2022-09-14	5.000	5.050	4.980	5.050	3.781	2,574,849
2022-09-13	5.100	5.150	5.000	5.050	3.781	4,091,829
2022-09-12	5.050	5.100	5.000	5.050	3.781	3,064,866
2022-09-09	4.980	5.050	4.980	5.000	3.743	2,534,537
2022-09-08	5.000	5.050	4.980	5.000	3.743	2,411,953
2022-09-07	5.000	5.050	4.980	5.000	3.743	1,682,834
2022-09-06	4.940	5.050	4.940	5.000	3.743	2,783,044
2022-09-05	4.960	4.980	4.940	4.960	3.713	1,009,192
2022-09-02	4.960	4.980	4.900	4.960	3.713	2,550,647
2022-09-01	4.980	5.000	4.960	4.960	3.713	2,363,773
2022-08-31	4.980	5.000	4.960	4.980	3.728	2,973,616
2022-08-30	5.000	5.000	4.960	4.980	3.728	2,094,947
2022-08-29	4.960	5.000	4.920	4.980	3.728	4,702,188
2022-08-26	5.000	5.050	4.960	5.050	3.781	5,529,205
2022-08-25	4.840	5.000	4.840	5.000	3.743	8,363,453
2022-08-24	4.860	4.880	4.820	4.860	3.639	2,777,938
2022-08-23	4.760	4.820	4.760	4.820	3.609	2,246,638
2022-08-22	4.800	4.800	4.760	4.780	3.579	1,890,815
2022-08-19	4.820	4.860	4.800	4.820	3.609	2,008,552
2022-08-18	4.860	4.860	4.800	4.820	3.609	3,091,429
2022-08-17	4.800	4.860	4.780	4.840	3.624	6,030,150
2022-08-16	4.660	4.760	4.620	4.760	3.564	9,372,327
2022-08-15	4.660	4.660	4.620	4.660	3.489	2,404,377
2022-08-11	4.680	4.700	4.620	4.660	3.489	4,596,815
2022-08-10	4.720	4.720	4.660	4.680	3.504	3,406,847
2022-08-09	4.620	4.760	4.620	4.720	3.534	10,420,760
2022-08-08	4.640	4.640	4.600	4.620	3.459	2,549,958
2022-08-05	4.600	4.640	4.600	4.640	3.474	2,940,850

← NewerPage 17 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.