KGI Securities (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	5.400	5.450	5.350	5.400	4.043	5,578,600
2022-05-05	5.450	5.550	5.400	5.450	4.080	5,635,500
2022-05-03	5.500	5.550	5.400	5.400	4.043	8,307,100
2022-04-29	5.450	5.550	5.450	5.500	4.118	4,123,400
2022-04-28	5.450	5.450	5.400	5.450	4.080	6,851,500
2022-04-27	5.500	5.550	5.450	5.450	4.080	5,505,800
2022-04-26	5.500	5.600	5.500	5.550	4.155	4,146,800
2022-04-25	5.600	5.650	5.500	5.550	4.155	7,938,700
2022-04-22	5.800	5.800	5.600	5.650	4.230	15,539,700
2022-04-21	5.850	5.850	5.800	5.800	4.342	3,092,600
2022-04-20	5.900	5.900	5.800	5.800	4.342	6,318,500
2022-04-19	5.850	5.900	5.800	5.850	4.380	7,763,800
2022-04-18	5.800	5.900	5.700	5.850	4.380	24,782,301
2022-04-12	6.600	6.600	6.400	6.500	4.409	59,936,602
2022-04-11	6.650	6.700	6.600	6.600	4.477	17,987,100
2022-04-08	6.600	6.700	6.550	6.650	4.511	11,842,600
2022-04-07	6.650	6.700	6.500	6.550	4.443	32,670,900
2022-04-05	6.650	6.700	6.650	6.650	4.511	5,670,500
2022-04-04	6.700	6.750	6.650	6.650	4.511	18,759,699
2022-04-01	6.750	6.750	6.650	6.700	4.545	11,174,400
2022-03-31	6.650	6.750	6.650	6.700	4.545	15,851,100
2022-03-30	6.700	6.750	6.650	6.650	4.511	13,907,100
2022-03-29	6.750	6.750	6.650	6.700	4.545	15,452,100
2022-03-28	6.850	6.900	6.700	6.700	4.545	30,891,699
2022-03-25	6.900	6.900	6.800	6.850	4.646	5,535,400
2022-03-24	6.850	6.900	6.800	6.850	4.646	4,871,420
2022-03-23	6.900	6.900	6.850	6.850	4.646	3,216,445
2022-03-22	6.900	6.900	6.800	6.850	4.646	8,605,200
2022-03-21	6.950	6.950	6.850	6.900	4.680	7,108,000
2022-03-18	6.950	6.950	6.900	6.900	4.680	4,928,200
2022-03-17	6.950	7.000	6.850	6.950	4.714	14,518,700
2022-03-16	6.800	6.950	6.800	6.950	4.714	21,425,400
2022-03-15	6.800	6.850	6.750	6.750	4.578	7,211,300
2022-03-14	6.800	6.850	6.750	6.800	4.612	8,016,600
2022-03-11	6.750	6.800	6.650	6.800	4.612	6,818,000
2022-03-10	6.800	6.850	6.750	6.750	4.578	7,148,700
2022-03-09	6.600	6.800	6.550	6.800	4.612	9,904,300
2022-03-08	6.650	6.750	6.400	6.600	4.477	24,505,801
2022-03-07	6.750	6.750	6.600	6.650	4.511	16,264,400
2022-03-04	6.850	6.900	6.750	6.800	4.612	9,479,700
2022-03-03	6.850	6.900	6.800	6.900	4.680	9,213,700
2022-03-02	6.750	6.850	6.750	6.800	4.612	11,463,400
2022-03-01	6.700	6.800	6.700	6.750	4.578	10,420,100
2022-02-28	6.650	6.700	6.550	6.700	4.545	13,866,400
2022-02-25	6.600	6.700	6.550	6.700	4.545	15,025,200
2022-02-24	6.700	6.800	6.450	6.500	4.409	69,224,703
2022-02-23	6.850	6.950	6.800	6.900	4.680	6,794,000
2022-02-22	6.800	6.850	6.700	6.850	4.646	7,517,900
2022-02-21	6.850	7.000	6.800	6.900	4.680	20,198,301
2022-02-18	6.800	6.850	6.700	6.850	4.646	4,843,800
2022-02-17	6.700	6.850	6.700	6.750	4.578	3,842,100
2022-02-15	6.650	6.750	6.600	6.700	4.545	3,877,800
2022-02-14	6.650	6.650	6.550	6.600	4.477	3,279,500
2022-02-11	6.750	6.750	6.600	6.650	4.511	5,894,400
2022-02-10	6.850	6.850	6.750	6.750	4.578	6,556,600
2022-02-09	6.850	6.950	6.800	6.850	4.646	12,748,600
2022-02-08	6.800	6.850	6.800	6.800	4.612	3,499,200
2022-02-07	6.900	6.900	6.750	6.800	4.612	5,708,500
2022-02-04	6.750	6.900	6.750	6.800	4.612	7,035,400
2022-02-03	6.750	6.800	6.750	6.750	4.578	3,558,100

← NewerPage 19 of 21 · 1,215 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.