KGI Securities (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3.920 | 3.940 | 3.900 | 3.900 | 3.621 | 430,129 |
| 2025-10-16 | 3.940 | 3.960 | 3.920 | 3.940 | 3.659 | 468,385 |
| 2025-10-15 | 3.920 | 3.940 | 3.900 | 3.940 | 3.659 | 440,185 |
| 2025-10-14 | 3.940 | 3.960 | 3.900 | 3.920 | 3.640 | 738,856 |
| 2025-10-10 | 3.960 | 3.960 | 3.940 | 3.960 | 3.677 | 97,850 |
| 2025-10-09 | 3.960 | 3.960 | 3.900 | 3.940 | 3.659 | 487,752 |
| 2025-10-08 | 3.940 | 3.980 | 3.940 | 3.960 | 3.677 | 301,511 |
| 2025-10-07 | 3.940 | 3.960 | 3.900 | 3.940 | 3.659 | 545,655 |
| 2025-10-06 | 3.960 | 3.980 | 3.900 | 3.940 | 3.659 | 616,039 |
| 2025-10-03 | 3.960 | 3.980 | 3.960 | 3.980 | 3.696 | 756,307 |
| 2025-10-02 | 3.940 | 3.980 | 3.940 | 3.960 | 3.677 | 271,615 |
| 2025-10-01 | 3.940 | 3.980 | 3.900 | 3.940 | 3.659 | 1,942,035 |
| 2025-09-30 | 3.980 | 4.000 | 3.960 | 3.960 | 3.677 | 519,201 |
| 2025-09-29 | 4.000 | 4.000 | 3.980 | 3.980 | 3.696 | 380,739 |
| 2025-09-26 | 3.960 | 3.980 | 3.940 | 3.980 | 3.696 | 362,822 |
| 2025-09-25 | 3.960 | 3.980 | 3.920 | 3.940 | 3.659 | 328,884 |
| 2025-09-24 | 3.920 | 3.960 | 3.920 | 3.920 | 3.640 | 254,915 |
| 2025-09-23 | 3.980 | 3.980 | 3.920 | 3.920 | 3.640 | 1,105,397 |
| 2025-09-22 | 4.000 | 4.040 | 3.980 | 3.980 | 3.696 | 673,020 |
| 2025-09-19 | 4.000 | 4.020 | 4.000 | 4.000 | 3.714 | 447,392 |
| 2025-09-18 | 4.020 | 4.020 | 4.000 | 4.000 | 3.714 | 912,900 |
| 2025-09-17 | 4.020 | 4.040 | 4.000 | 4.020 | 3.733 | 1,145,677 |
| 2025-09-16 | 3.980 | 4.020 | 3.980 | 4.020 | 3.733 | 1,524,486 |
| 2025-09-15 | 3.960 | 3.980 | 3.960 | 3.980 | 3.696 | 600,777 |
| 2025-09-12 | 3.940 | 3.960 | 3.940 | 3.960 | 3.677 | 709,638 |
| 2025-09-11 | 3.940 | 3.960 | 3.920 | 3.960 | 3.677 | 1,124,514 |
| 2025-09-10 | 3.920 | 3.940 | 3.900 | 3.940 | 3.659 | 495,115 |
| 2025-09-09 | 3.920 | 3.960 | 3.900 | 3.940 | 3.659 | 487,558 |
| 2025-09-08 | 3.940 | 3.940 | 3.900 | 3.900 | 3.621 | 1,103,843 |
| 2025-09-05 | 3.920 | 3.940 | 3.900 | 3.940 | 3.659 | 787,620 |
| 2025-09-04 | 3.940 | 3.940 | 3.880 | 3.920 | 3.640 | 363,889 |
| 2025-09-03 | 3.920 | 3.940 | 3.920 | 3.940 | 3.659 | 189,950 |
| 2025-09-02 | 3.900 | 3.940 | 3.880 | 3.920 | 3.640 | 833,410 |
| 2025-09-01 | 3.860 | 3.920 | 3.860 | 3.880 | 3.603 | 489,128 |
| 2025-08-29 | 3.900 | 3.900 | 3.860 | 3.880 | 3.603 | 659,324 |
| 2025-08-28 | 3.860 | 3.900 | 3.860 | 3.900 | 3.621 | 168,605 |
| 2025-08-27 | 3.900 | 3.900 | 3.860 | 3.860 | 3.584 | 395,266 |
| 2025-08-26 | 3.920 | 3.920 | 3.880 | 3.900 | 3.621 | 227,844 |
| 2025-08-25 | 3.900 | 3.920 | 3.900 | 3.920 | 3.640 | 479,392 |
| 2025-08-22 | 3.880 | 3.900 | 3.880 | 3.880 | 3.603 | 90,255 |
| 2025-08-21 | 3.880 | 3.900 | 3.880 | 3.900 | 3.621 | 1,003,049 |
| 2025-08-20 | 3.880 | 3.880 | 3.860 | 3.880 | 3.603 | 1,111,105 |
| 2025-08-19 | 3.860 | 3.900 | 3.860 | 3.880 | 3.603 | 1,093,781 |
| 2025-08-18 | 3.900 | 3.900 | 3.860 | 3.860 | 3.584 | 814,781 |
| 2025-08-15 | 3.940 | 3.940 | 3.900 | 3.900 | 3.621 | 1,152,039 |
| 2025-08-14 | 3.980 | 3.980 | 3.920 | 3.940 | 3.659 | 580,472 |
| 2025-08-13 | 3.940 | 4.000 | 3.920 | 4.000 | 3.714 | 2,299,841 |
| 2025-08-08 | 3.920 | 3.940 | 3.900 | 3.940 | 3.659 | 873,660 |
| 2025-08-07 | 3.920 | 3.960 | 3.920 | 3.920 | 3.640 | 1,004,711 |
| 2025-08-06 | 3.880 | 3.900 | 3.880 | 3.900 | 3.621 | 788,596 |
| 2025-08-05 | 3.900 | 3.900 | 3.860 | 3.900 | 3.621 | 393,590 |
| 2025-08-04 | 3.900 | 3.900 | 3.840 | 3.860 | 3.584 | 524,055 |
| 2025-08-01 | 3.920 | 3.960 | 3.860 | 3.900 | 3.621 | 1,360,542 |
| 2025-07-31 | 3.920 | 3.920 | 3.880 | 3.900 | 3.621 | 547,320 |
| 2025-07-30 | 3.860 | 3.920 | 3.860 | 3.900 | 3.621 | 849,189 |
| 2025-07-29 | 3.860 | 3.900 | 3.820 | 3.880 | 3.603 | 482,711 |
| 2025-07-25 | 3.820 | 3.900 | 3.820 | 3.860 | 3.584 | 737,503 |
| 2025-07-24 | 3.920 | 3.940 | 3.860 | 3.880 | 3.603 | 946,645 |
| 2025-07-23 | 3.840 | 3.920 | 3.840 | 3.900 | 3.621 | 402,430 |
| 2025-07-22 | 3.960 | 3.980 | 3.860 | 3.860 | 3.584 | 1,452,145 |
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.