KGI Securities (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.000	4.020	3.980	4.000	4.000	8,051,856
2026-04-17	4.380	4.400	4.320	4.340	4.030	8,934,775
2026-04-16	4.380	4.400	4.360	4.380	4.067	4,856,344
2026-04-10	4.360	4.400	4.360	4.380	4.067	1,428,980
2026-04-09	4.400	4.420	4.360	4.360	4.049	2,939,421
2026-04-08	4.380	4.400	4.360	4.400	4.086	2,221,666
2026-04-07	4.380	4.380	4.340	4.360	4.049	1,098,052
2026-04-03	4.380	4.400	4.360	4.380	4.067	1,604,356
2026-04-02	4.400	4.400	4.380	4.400	4.086	750,424
2026-04-01	4.340	4.420	4.340	4.400	4.086	2,915,030
2026-03-31	4.320	4.340	4.300	4.320	4.011	1,770,929
2026-03-30	4.300	4.320	4.280	4.320	4.011	1,352,882
2026-03-27	4.300	4.340	4.280	4.300	3.993	1,107,647
2026-03-26	4.300	4.320	4.280	4.300	3.993	756,453
2026-03-25	4.300	4.340	4.280	4.320	4.011	3,646,595
2026-03-24	4.280	4.320	4.260	4.300	3.993	2,159,982
2026-03-23	4.280	4.300	4.240	4.280	3.974	2,406,377
2026-03-20	4.300	4.300	4.260	4.300	3.993	2,524,156
2026-03-19	4.300	4.300	4.260	4.300	3.993	1,747,864
2026-03-18	4.300	4.320	4.280	4.300	3.993	2,692,129
2026-03-17	4.260	4.300	4.260	4.300	3.993	3,623,723
2026-03-16	4.320	4.320	4.260	4.260	3.956	2,415,428
2026-03-13	4.340	4.340	4.280	4.320	4.011	1,607,672
2026-03-12	4.320	4.340	4.300	4.340	4.030	1,650,658
2026-03-11	4.320	4.340	4.300	4.320	4.011	1,805,459
2026-03-10	4.300	4.320	4.280	4.320	4.011	2,968,245
2026-03-09	4.240	4.300	4.220	4.300	3.993	2,973,934
2026-03-06	4.300	4.360	4.280	4.340	4.030	934,700
2026-03-05	4.300	4.340	4.260	4.320	4.011	3,152,653
2026-03-04	4.300	4.320	4.200	4.220	3.919	8,396,977
2026-03-02	4.380	4.460	4.380	4.400	4.086	5,653,599
2026-02-27	4.480	4.480	4.440	4.480	4.160	5,153,991
2026-02-26	4.460	4.500	4.440	4.480	4.160	5,980,327
2026-02-25	4.380	4.480	4.360	4.480	4.160	6,651,062
2026-02-24	4.360	4.360	4.300	4.360	4.049	3,298,890
2026-02-23	4.460	4.460	4.340	4.360	4.049	6,163,508
2026-02-20	4.500	4.500	4.420	4.460	4.141	4,744,237
2026-02-19	4.520	4.520	4.440	4.500	4.179	9,683,727
2026-02-18	4.480	4.540	4.460	4.500	4.179	2,997,857
2026-02-17	4.540	4.540	4.440	4.480	4.160	6,294,055
2026-02-16	4.340	4.520	4.340	4.520	4.197	7,481,914
2026-02-13	4.300	4.360	4.280	4.340	4.030	2,102,727
2026-02-12	4.240	4.320	4.220	4.320	4.011	2,577,179
2026-02-11	4.220	4.240	4.200	4.240	3.937	721,957
2026-02-10	4.200	4.240	4.200	4.220	3.919	2,996,901
2026-02-09	4.160	4.200	4.140	4.180	3.881	3,567,827
2026-02-06	4.140	4.160	4.120	4.140	3.844	995,071
2026-02-05	4.140	4.160	4.120	4.140	3.844	298,911
2026-02-04	4.140	4.160	4.140	4.140	3.844	122,575
2026-02-03	4.140	4.160	4.100	4.140	3.844	876,362
2026-02-02	4.140	4.140	4.100	4.140	3.844	722,008
2026-01-30	4.120	4.140	4.100	4.120	3.826	504,220
2026-01-29	4.140	4.140	4.120	4.120	3.826	411,207
2026-01-28	4.120	4.160	4.120	4.140	3.844	413,760
2026-01-27	4.100	4.140	4.100	4.120	3.826	510,091
2026-01-26	4.100	4.120	4.080	4.100	3.807	396,896
2026-01-23	4.120	4.140	4.100	4.100	3.807	595,583
2026-01-22	4.160	4.180	4.120	4.120	3.826	1,202,770
2026-01-21	4.140	4.180	4.140	4.160	3.863	1,877,016
2026-01-20	4.080	4.140	4.080	4.140	3.844	755,308

← NewerPage 3 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.