KGI Securities (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.040 | 4.080 | 4.020 | 4.080 | 3.789 | 663,942 |
| 2026-01-16 | 4.020 | 4.040 | 4.000 | 4.040 | 3.751 | 588,805 |
| 2026-01-15 | 4.000 | 4.020 | 4.000 | 4.000 | 3.714 | 529,502 |
| 2026-01-14 | 3.980 | 4.040 | 3.980 | 4.020 | 3.733 | 1,763,353 |
| 2026-01-13 | 4.000 | 4.000 | 3.960 | 3.980 | 3.696 | 855,957 |
| 2026-01-12 | 3.980 | 4.000 | 3.980 | 3.980 | 3.696 | 538,211 |
| 2026-01-09 | 3.980 | 4.000 | 3.960 | 4.000 | 3.714 | 1,316,760 |
| 2026-01-08 | 3.980 | 4.000 | 3.960 | 3.980 | 3.696 | 599,016 |
| 2026-01-07 | 4.000 | 4.000 | 3.980 | 3.980 | 3.696 | 456,351 |
| 2026-01-06 | 3.980 | 4.000 | 3.980 | 4.000 | 3.714 | 535,927 |
| 2026-01-05 | 3.980 | 4.000 | 3.960 | 4.000 | 3.714 | 934,134 |
| 2025-12-30 | 3.940 | 3.980 | 3.940 | 3.980 | 3.696 | 508,567 |
| 2025-12-29 | 3.960 | 3.960 | 3.940 | 3.960 | 3.677 | 543,817 |
| 2025-12-26 | 3.940 | 3.960 | 3.920 | 3.960 | 3.677 | 317,436 |
| 2025-12-25 | 3.940 | 3.960 | 3.920 | 3.920 | 3.640 | 475,619 |
| 2025-12-24 | 3.940 | 3.960 | 3.920 | 3.940 | 3.659 | 397,147 |
| 2025-12-23 | 3.940 | 3.960 | 3.940 | 3.940 | 3.659 | 395,164 |
| 2025-12-22 | 3.900 | 3.940 | 3.900 | 3.920 | 3.640 | 502,461 |
| 2025-12-19 | 3.920 | 3.920 | 3.900 | 3.920 | 3.640 | 581,512 |
| 2025-12-18 | 3.900 | 3.900 | 3.860 | 3.900 | 3.621 | 255,930 |
| 2025-12-17 | 3.880 | 3.920 | 3.880 | 3.880 | 3.603 | 565,500 |
| 2025-12-16 | 3.860 | 3.900 | 3.860 | 3.880 | 3.603 | 333,525 |
| 2025-12-15 | 3.840 | 3.880 | 3.820 | 3.880 | 3.603 | 101,200 |
| 2025-12-12 | 3.840 | 3.860 | 3.800 | 3.820 | 3.547 | 364,795 |
| 2025-12-11 | 3.820 | 3.840 | 3.820 | 3.840 | 3.566 | 395,295 |
| 2025-12-09 | 3.820 | 3.860 | 3.760 | 3.820 | 3.547 | 2,722,450 |
| 2025-12-08 | 3.820 | 3.860 | 3.820 | 3.840 | 3.566 | 603,698 |
| 2025-12-04 | 3.900 | 3.900 | 3.860 | 3.880 | 3.603 | 348,011 |
| 2025-12-03 | 3.880 | 3.920 | 3.860 | 3.900 | 3.621 | 483,345 |
| 2025-12-02 | 3.820 | 3.900 | 3.820 | 3.880 | 3.603 | 717,821 |
| 2025-12-01 | 3.760 | 3.820 | 3.760 | 3.820 | 3.547 | 742,510 |
| 2025-11-28 | 3.780 | 3.780 | 3.740 | 3.760 | 3.491 | 557,800 |
| 2025-11-27 | 3.780 | 3.780 | 3.760 | 3.760 | 3.491 | 153,836 |
| 2025-11-26 | 3.740 | 3.780 | 3.740 | 3.780 | 3.510 | 385,807 |
| 2025-11-25 | 3.780 | 3.780 | 3.740 | 3.740 | 3.473 | 840,382 |
| 2025-11-24 | 3.840 | 3.860 | 3.760 | 3.760 | 3.491 | 1,795,812 |
| 2025-11-21 | 3.880 | 3.880 | 3.820 | 3.860 | 3.584 | 1,161,980 |
| 2025-11-20 | 3.860 | 3.880 | 3.820 | 3.880 | 3.603 | 1,842,155 |
| 2025-11-19 | 3.860 | 3.880 | 3.860 | 3.860 | 3.584 | 518,134 |
| 2025-11-18 | 3.860 | 3.880 | 3.860 | 3.860 | 3.584 | 269,788 |
| 2025-11-17 | 3.880 | 3.900 | 3.840 | 3.880 | 3.603 | 533,571 |
| 2025-11-14 | 3.900 | 3.900 | 3.860 | 3.880 | 3.603 | 997,701 |
| 2025-11-13 | 3.900 | 3.900 | 3.860 | 3.900 | 3.621 | 1,112,829 |
| 2025-11-12 | 3.880 | 3.900 | 3.860 | 3.900 | 3.621 | 243,812 |
| 2025-11-11 | 3.880 | 3.900 | 3.860 | 3.900 | 3.621 | 237,013 |
| 2025-11-10 | 3.880 | 3.900 | 3.860 | 3.900 | 3.621 | 352,839 |
| 2025-11-07 | 3.920 | 3.920 | 3.880 | 3.880 | 3.603 | 56,688 |
| 2025-11-06 | 3.900 | 3.900 | 3.880 | 3.900 | 3.621 | 282,103 |
| 2025-11-05 | 3.880 | 3.900 | 3.880 | 3.900 | 3.621 | 370,001 |
| 2025-11-04 | 3.880 | 3.920 | 3.880 | 3.900 | 3.621 | 264,721 |
| 2025-11-03 | 3.920 | 3.920 | 3.880 | 3.900 | 3.621 | 616,360 |
| 2025-10-31 | 3.920 | 3.920 | 3.900 | 3.920 | 3.640 | 246,316 |
| 2025-10-30 | 3.900 | 3.920 | 3.880 | 3.880 | 3.603 | 1,076,587 |
| 2025-10-29 | 3.920 | 3.940 | 3.900 | 3.900 | 3.621 | 194,409 |
| 2025-10-28 | 3.940 | 3.940 | 3.920 | 3.920 | 3.640 | 188,135 |
| 2025-10-27 | 3.940 | 3.960 | 3.920 | 3.920 | 3.640 | 270,833 |
| 2025-10-24 | 3.920 | 3.940 | 3.920 | 3.940 | 3.659 | 231,453 |
| 2025-10-22 | 3.920 | 3.940 | 3.920 | 3.920 | 3.640 | 385,626 |
| 2025-10-21 | 3.920 | 3.940 | 3.920 | 3.920 | 3.640 | 224,234 |
| 2025-10-20 | 3.940 | 3.960 | 3.900 | 3.900 | 3.621 | 391,930 |
← NewerPage 4 of 4 · 240 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.