KGI Securities (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	6.800	6.800	6.700	6.750	4.578	5,351,200
2022-02-01	6.750	6.800	6.700	6.750	4.578	3,638,400
2022-01-31	6.600	6.650	6.550	6.650	4.511	2,681,300
2022-01-28	6.550	6.600	6.500	6.550	4.443	4,961,200
2022-01-27	6.450	6.500	6.350	6.500	4.409	7,869,200
2022-01-26	6.550	6.600	6.400	6.450	4.375	8,541,800
2022-01-25	6.550	6.650	6.400	6.500	4.409	20,305,100
2022-01-24	6.750	6.850	6.500	6.500	4.409	15,028,300
2022-01-21	6.900	6.900	6.700	6.800	4.612	18,055,500
2022-01-20	7.100	7.100	6.850	6.900	4.680	22,111,000
2022-01-19	6.900	7.100	6.850	7.000	4.748	28,611,400
2022-01-18	6.850	7.050	6.800	6.850	4.646	33,180,801
2022-01-17	6.950	7.000	6.800	6.800	4.612	21,613,699
2022-01-14	6.800	7.250	6.750	6.900	4.680	123,562,797
2022-01-13	6.750	6.950	6.700	6.750	4.578	45,888,602
2022-01-12	6.600	6.800	6.600	6.700	4.545	39,819,199
2022-01-11	6.750	6.750	6.500	6.550	4.443	40,496,398
2022-01-10	6.450	6.850	6.400	6.750	4.578	66,215,602
2022-01-07	6.450	6.500	6.350	6.450	4.375	4,475,100
2022-01-06	6.450	6.450	6.350	6.450	4.375	4,612,400
2022-01-05	6.350	6.500	6.300	6.450	4.375	9,536,100
2022-01-04	6.300	6.400	6.250	6.350	4.307	5,403,600
2021-12-30	6.250	6.300	6.250	6.300	4.273	1,718,400
2021-12-29	6.250	6.300	6.200	6.250	4.239	4,303,200
2021-12-28	6.250	6.300	6.200	6.250	4.239	4,384,800
2021-12-27	6.300	6.300	6.200	6.200	4.205	2,649,600
2021-12-24	6.250	6.300	6.200	6.250	4.239	2,448,200
2021-12-23	6.250	6.300	6.200	6.200	4.205	2,908,900
2021-12-22	6.300	6.300	6.200	6.250	4.239	2,388,600
2021-12-21	6.250	6.300	6.200	6.250	4.239	2,766,200
2021-12-20	6.250	6.300	6.150	6.250	4.239	11,754,500
2021-12-17	6.350	6.350	6.250	6.300	4.273	8,236,600
2021-12-16	6.450	6.450	6.300	6.350	4.307	9,560,900
2021-12-15	6.500	6.500	6.400	6.400	4.341	4,693,900
2021-12-14	6.450	6.550	6.400	6.500	4.409	5,494,700
2021-12-13	6.600	6.650	6.450	6.450	4.375	10,263,400
2021-12-09	6.500	6.700	6.500	6.600	4.477	19,485,801
2021-12-08	6.350	6.550	6.350	6.500	4.409	22,311,600
2021-12-07	6.350	6.400	6.250	6.300	4.273	5,210,900
2021-12-03	6.450	6.450	6.300	6.300	4.273	4,874,600
2021-12-02	6.200	6.450	6.200	6.350	4.307	13,483,300
2021-12-01	6.150	6.250	6.050	6.200	4.205	6,187,600
2021-11-30	6.250	6.300	6.050	6.100	4.138	13,257,000
2021-11-29	6.250	6.300	6.150	6.200	4.205	7,624,000
2021-11-26	6.400	6.400	6.200	6.250	4.239	17,753,400
2021-11-25	6.500	6.500	6.400	6.450	4.375	4,878,800
2021-11-24	6.400	6.600	6.350	6.450	4.375	17,581,600
2021-11-23	6.250	6.450	6.250	6.400	4.341	9,933,900
2021-11-22	6.250	6.300	6.200	6.300	4.273	3,783,900
2021-11-19	6.250	6.350	6.250	6.250	4.239	7,256,000
2021-11-18	6.250	6.300	6.250	6.250	4.239	2,433,400
2021-11-17	6.250	6.300	6.200	6.250	4.239	4,574,100
2021-11-16	6.250	6.300	6.250	6.250	4.239	4,053,500
2021-11-15	6.250	6.300	6.200	6.250	4.239	3,950,900
2021-11-12	6.300	6.300	6.150	6.250	4.239	17,262,100
2021-11-11	6.300	6.350	6.150	6.250	4.239	24,754,801
2021-11-10	6.350	6.350	6.250	6.350	4.307	6,086,600
2021-11-09	6.300	6.350	6.250	6.350	4.307	4,477,700
2021-11-08	6.200	6.300	6.200	6.300	4.273	5,062,100
2021-11-05	6.350	6.350	6.100	6.200	4.205	22,686,500

← NewerPage 20 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.