KGI Securities (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 6.300 | 6.400 | 6.250 | 6.350 | 4.307 | 5,592,000 |
| 2021-11-03 | 6.500 | 6.550 | 6.200 | 6.250 | 4.239 | 29,415,400 |
| 2021-11-02 | 6.350 | 6.500 | 6.350 | 6.450 | 4.375 | 7,729,000 |
| 2021-11-01 | 6.600 | 6.600 | 6.350 | 6.400 | 4.341 | 12,404,900 |
| 2021-10-29 | 6.600 | 6.650 | 6.500 | 6.600 | 4.477 | 5,241,100 |
| 2021-10-28 | 6.700 | 6.750 | 6.500 | 6.600 | 4.477 | 10,470,000 |
| 2021-10-27 | 6.600 | 6.750 | 6.550 | 6.600 | 4.477 | 8,058,200 |
| 2021-10-26 | 6.650 | 6.750 | 6.500 | 6.600 | 4.477 | 7,910,200 |
| 2021-10-25 | 7.000 | 7.000 | 6.650 | 6.650 | 4.511 | 27,384,699 |
| 2021-10-21 | 6.550 | 6.900 | 6.550 | 6.900 | 4.680 | 43,478,301 |
| 2021-10-20 | 6.500 | 6.600 | 6.450 | 6.550 | 4.443 | 3,315,100 |
| 2021-10-19 | 6.600 | 6.650 | 6.400 | 6.500 | 4.409 | 8,852,500 |
| 2021-10-18 | 6.450 | 6.700 | 6.400 | 6.650 | 4.511 | 14,098,100 |
| 2021-10-15 | 6.500 | 6.500 | 6.400 | 6.450 | 4.375 | 4,571,300 |
| 2021-10-14 | 6.500 | 6.500 | 6.400 | 6.450 | 4.375 | 4,326,300 |
← NewerPage 21 of 21 · 1,215 trading days
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.