KGI Securities (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.580 | 4.620 | 4.580 | 4.600 | 3.444 | 2,353,386 |
| 2022-08-03 | 4.580 | 4.600 | 4.560 | 4.580 | 3.429 | 703,196 |
| 2022-08-02 | 4.600 | 4.600 | 4.580 | 4.580 | 3.429 | 1,088,642 |
| 2022-08-01 | 4.580 | 4.600 | 4.540 | 4.600 | 3.444 | 3,128,158 |
| 2022-07-27 | 4.580 | 4.620 | 4.580 | 4.600 | 3.444 | 1,374,737 |
| 2022-07-26 | 4.600 | 4.600 | 4.560 | 4.580 | 3.429 | 812,771 |
| 2022-07-25 | 4.560 | 4.600 | 4.540 | 4.600 | 3.444 | 1,307,308 |
| 2022-07-22 | 4.540 | 4.580 | 4.540 | 4.560 | 3.414 | 1,055,895 |
| 2022-07-21 | 4.540 | 4.560 | 4.540 | 4.560 | 3.414 | 542,408 |
| 2022-07-20 | 4.560 | 4.560 | 4.540 | 4.540 | 3.399 | 924,751 |
| 2022-07-19 | 4.560 | 4.560 | 4.520 | 4.540 | 3.399 | 1,400,470 |
| 2022-07-18 | 4.520 | 4.580 | 4.520 | 4.540 | 3.399 | 1,513,432 |
| 2022-07-15 | 4.540 | 4.560 | 4.500 | 4.520 | 3.384 | 2,191,239 |
| 2022-07-14 | 4.580 | 4.600 | 4.540 | 4.560 | 3.414 | 1,368,427 |
| 2022-07-12 | 4.560 | 4.620 | 4.560 | 4.580 | 3.429 | 2,539,086 |
| 2022-07-11 | 4.560 | 4.600 | 4.540 | 4.580 | 3.429 | 963,595 |
| 2022-07-08 | 4.620 | 4.640 | 4.560 | 4.580 | 3.429 | 2,384,463 |
| 2022-07-07 | 4.580 | 4.640 | 4.540 | 4.600 | 3.444 | 3,714,310 |
| 2022-07-06 | 4.580 | 4.580 | 4.520 | 4.560 | 3.414 | 5,160,313 |
| 2022-07-05 | 4.760 | 4.780 | 4.560 | 4.600 | 3.444 | 7,558,961 |
| 2022-07-04 | 4.820 | 4.820 | 4.760 | 4.780 | 3.579 | 3,364,364 |
| 2022-07-01 | 4.860 | 4.860 | 4.820 | 4.840 | 3.624 | 2,087,792 |
| 2022-06-30 | 4.900 | 4.920 | 4.840 | 4.860 | 3.639 | 4,439,400 |
| 2022-06-29 | 4.920 | 4.940 | 4.880 | 4.900 | 3.669 | 3,423,152 |
| 2022-06-28 | 4.940 | 4.940 | 4.900 | 4.920 | 3.683 | 2,191,489 |
| 2022-06-27 | 4.940 | 4.940 | 4.900 | 4.920 | 3.683 | 3,010,371 |
| 2022-06-24 | 4.900 | 4.940 | 4.900 | 4.920 | 3.683 | 1,600,737 |
| 2022-06-23 | 4.960 | 4.960 | 4.900 | 4.920 | 3.683 | 2,230,643 |
| 2022-06-22 | 4.960 | 4.980 | 4.940 | 4.960 | 3.713 | 1,346,110 |
| 2022-06-21 | 4.940 | 4.960 | 4.920 | 4.960 | 3.713 | 1,295,640 |
| 2022-06-20 | 4.940 | 4.940 | 4.880 | 4.940 | 3.698 | 2,564,840 |
| 2022-06-17 | 4.980 | 4.980 | 4.900 | 4.940 | 3.698 | 3,955,555 |
| 2022-06-16 | 5.050 | 5.050 | 4.960 | 4.980 | 3.728 | 10,478,410 |
| 2022-06-15 | 5.100 | 5.100 | 5.000 | 5.050 | 3.781 | 3,641,244 |
| 2022-06-14 | 5.050 | 5.100 | 5.000 | 5.100 | 3.818 | 4,688,227 |
| 2022-06-13 | 5.100 | 5.150 | 5.050 | 5.100 | 3.818 | 4,340,497 |
| 2022-06-10 | 5.150 | 5.200 | 5.100 | 5.150 | 3.856 | 4,313,117 |
| 2022-06-09 | 5.250 | 5.250 | 5.150 | 5.150 | 3.856 | 4,973,842 |
| 2022-06-08 | 5.250 | 5.250 | 5.200 | 5.200 | 3.893 | 2,140,481 |
| 2022-06-07 | 5.250 | 5.300 | 5.200 | 5.200 | 3.893 | 2,319,093 |
| 2022-06-06 | 5.300 | 5.300 | 5.200 | 5.250 | 3.931 | 3,354,161 |
| 2022-06-02 | 5.300 | 5.300 | 5.250 | 5.250 | 3.931 | 1,654,283 |
| 2022-06-01 | 5.350 | 5.350 | 5.250 | 5.250 | 3.931 | 1,715,696 |
| 2022-05-31 | 5.300 | 5.350 | 5.250 | 5.300 | 3.968 | 2,226,136 |
| 2022-05-30 | 5.250 | 5.300 | 5.200 | 5.250 | 3.931 | 4,442,876 |
| 2022-05-27 | 5.250 | 5.250 | 5.200 | 5.200 | 3.893 | 1,487,376 |
| 2022-05-26 | 5.200 | 5.300 | 5.200 | 5.200 | 3.893 | 1,354,935 |
| 2022-05-25 | 5.250 | 5.350 | 5.200 | 5.200 | 3.893 | 4,436,864 |
| 2022-05-24 | 5.200 | 5.300 | 5.150 | 5.250 | 3.931 | 3,324,159 |
| 2022-05-23 | 5.150 | 5.250 | 5.150 | 5.200 | 3.893 | 2,616,734 |
| 2022-05-20 | 5.250 | 5.250 | 5.150 | 5.150 | 3.856 | 3,907,800 |
| 2022-05-19 | 5.200 | 5.200 | 5.150 | 5.200 | 3.893 | 2,359,000 |
| 2022-05-18 | 5.200 | 5.350 | 5.150 | 5.300 | 3.968 | 4,459,700 |
| 2022-05-17 | 5.050 | 5.200 | 5.050 | 5.150 | 3.856 | 6,013,000 |
| 2022-05-13 | 5.050 | 5.150 | 5.050 | 5.050 | 3.781 | 3,926,900 |
| 2022-05-12 | 5.050 | 5.100 | 5.000 | 5.050 | 3.781 | 18,675,400 |
| 2022-05-11 | 5.350 | 5.350 | 5.200 | 5.200 | 3.893 | 4,545,600 |
| 2022-05-10 | 5.150 | 5.350 | 5.150 | 5.300 | 3.968 | 6,808,300 |
| 2022-05-09 | 5.350 | 5.350 | 5.100 | 5.150 | 3.856 | 15,087,700 |
| 2022-05-06 | 5.400 | 5.450 | 5.350 | 5.400 | 4.043 | 5,578,600 |
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.