KGI Securities (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.760	4.780	4.740	4.780	4.780	3,092,523
2026-07-16	4.760	4.800	4.740	4.760	4.760	3,869,737
2026-07-15	4.740	4.840	4.680	4.740	4.740	13,632,201
2026-07-14	4.700	4.720	4.640	4.720	4.720	3,285,325
2026-07-13	4.580	4.700	4.580	4.680	4.680	9,001,011
2026-07-10	4.560	4.580	4.560	4.580	4.580	2,421,511
2026-07-09	4.540	4.560	4.520	4.560	4.560	1,318,339
2026-07-08	4.560	4.580	4.500	4.520	4.520	4,711,489
2026-07-07	4.560	4.580	4.520	4.560	4.560	5,504,055
2026-07-06	4.540	4.600	4.520	4.540	4.540	4,922,791
2026-07-03	4.440	4.580	4.440	4.520	4.520	13,468,812
2026-07-02	4.420	4.440	4.400	4.440	4.440	2,998,061
2026-07-01	4.400	4.420	4.400	4.420	4.420	1,116,824
2026-06-30	4.380	4.420	4.380	4.400	4.400	2,529,295
2026-06-29	4.360	4.420	4.360	4.400	4.400	4,542,225
2026-06-26	4.380	4.380	4.340	4.360	4.360	970,320
2026-06-25	4.340	4.400	4.340	4.380	4.380	2,508,633
2026-06-24	4.320	4.360	4.320	4.360	4.360	826,425
2026-06-23	4.340	4.340	4.280	4.320	4.320	2,486,710
2026-06-22	4.340	4.360	4.320	4.340	4.340	938,073
2026-06-19	4.320	4.340	4.300	4.340	4.340	1,939,343
2026-06-18	4.340	4.360	4.320	4.320	4.320	963,783
2026-06-17	4.340	4.360	4.320	4.320	4.320	858,111
2026-06-16	4.320	4.340	4.320	4.320	4.320	676,137
2026-06-15	4.300	4.340	4.300	4.320	4.320	1,228,840
2026-06-12	4.300	4.320	4.280	4.280	4.280	1,119,017
2026-06-11	4.260	4.300	4.260	4.280	4.280	1,166,973
2026-06-10	4.300	4.300	4.280	4.280	4.280	403,357
2026-06-09	4.340	4.340	4.280	4.280	4.280	3,402,949
2026-06-08	4.300	4.360	4.300	4.300	4.300	2,838,831
2026-06-05	4.300	4.400	4.280	4.380	4.380	5,248,773
2026-06-04	4.320	4.340	4.260	4.280	4.280	2,625,228
2026-06-02	4.260	4.320	4.220	4.320	4.320	3,163,607
2026-05-29	4.220	4.260	4.220	4.260	4.260	1,635,304
2026-05-28	4.220	4.260	4.220	4.220	4.220	1,087,211
2026-05-27	4.200	4.240	4.200	4.200	4.200	1,508,738
2026-05-26	4.240	4.240	4.200	4.200	4.200	1,271,486
2026-05-25	4.200	4.240	4.200	4.240	4.240	1,518,883
2026-05-22	4.220	4.240	4.200	4.200	4.200	1,032,413
2026-05-21	4.200	4.240	4.180	4.220	4.220	1,097,133
2026-05-20	4.220	4.220	4.180	4.200	4.200	1,601,929
2026-05-19	4.220	4.240	4.180	4.200	4.200	1,453,003
2026-05-18	4.220	4.240	4.200	4.220	4.220	1,967,504
2026-05-15	4.240	4.260	4.200	4.220	4.220	1,735,617
2026-05-14	4.280	4.280	4.200	4.220	4.220	6,776,607
2026-05-13	4.220	4.260	4.200	4.260	4.260	2,997,265
2026-05-12	4.220	4.280	4.200	4.220	4.220	3,382,933
2026-05-11	4.260	4.300	4.220	4.220	4.220	3,117,838
2026-05-08	4.220	4.280	4.200	4.280	4.280	2,744,236
2026-05-07	4.200	4.240	4.180	4.240	4.240	2,910,739
2026-05-06	4.080	4.220	4.040	4.180	4.180	5,588,737
2026-05-05	4.040	4.080	4.020	4.060	4.060	1,796,414
2026-04-30	4.020	4.040	4.000	4.020	4.020	2,641,956
2026-04-29	3.980	4.020	3.980	4.000	4.000	1,733,406
2026-04-28	3.960	3.980	3.940	3.980	3.980	1,110,093
2026-04-27	3.960	3.980	3.940	3.960	3.960	1,228,934
2026-04-24	4.000	4.000	3.960	3.960	3.960	1,069,855
2026-04-23	3.980	4.000	3.960	3.980	3.980	1,393,221
2026-04-22	4.000	4.000	3.960	3.980	3.980	1,940,631
2026-04-21	4.000	4.020	4.000	4.000	4.000	2,258,208

← NewerPage 2 of 21 · 1,213 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.