KGI Securities (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.960 | 4.000 | 3.940 | 3.940 | 3.659 | 811,202 |
| 2025-07-18 | 3.920 | 3.960 | 3.900 | 3.940 | 3.659 | 1,425,676 |
| 2025-07-17 | 3.800 | 3.900 | 3.800 | 3.900 | 3.621 | 1,692,197 |
| 2025-07-16 | 3.820 | 3.820 | 3.760 | 3.800 | 3.529 | 1,712,414 |
| 2025-07-15 | 3.780 | 3.820 | 3.780 | 3.820 | 3.547 | 936,814 |
| 2025-07-14 | 3.760 | 3.780 | 3.740 | 3.760 | 3.491 | 368,710 |
| 2025-07-11 | 3.760 | 3.780 | 3.740 | 3.740 | 3.473 | 697,742 |
| 2025-07-09 | 3.740 | 3.760 | 3.720 | 3.760 | 3.491 | 777,555 |
| 2025-07-08 | 3.740 | 3.760 | 3.720 | 3.720 | 3.454 | 335,724 |
| 2025-07-07 | 3.740 | 3.760 | 3.700 | 3.740 | 3.473 | 613,939 |
| 2025-07-04 | 3.740 | 3.760 | 3.720 | 3.760 | 3.491 | 965,045 |
| 2025-07-03 | 3.720 | 3.780 | 3.680 | 3.720 | 3.454 | 1,120,928 |
| 2025-07-02 | 3.600 | 3.720 | 3.600 | 3.720 | 3.454 | 1,370,448 |
| 2025-07-01 | 3.560 | 3.620 | 3.540 | 3.620 | 3.361 | 879,497 |
| 2025-06-30 | 3.540 | 3.580 | 3.540 | 3.540 | 3.287 | 464,920 |
| 2025-06-27 | 3.620 | 3.620 | 3.560 | 3.560 | 3.306 | 982,500 |
| 2025-06-26 | 3.540 | 3.620 | 3.540 | 3.600 | 3.343 | 1,076,565 |
| 2025-06-25 | 3.520 | 3.540 | 3.480 | 3.540 | 3.287 | 1,338,662 |
| 2025-06-24 | 3.480 | 3.520 | 3.460 | 3.520 | 3.269 | 1,095,876 |
| 2025-06-23 | 3.440 | 3.480 | 3.420 | 3.460 | 3.213 | 730,222 |
| 2025-06-20 | 3.440 | 3.500 | 3.440 | 3.460 | 3.213 | 1,364,470 |
| 2025-06-19 | 3.600 | 3.600 | 3.400 | 3.460 | 3.213 | 1,986,568 |
| 2025-06-18 | 3.600 | 3.620 | 3.580 | 3.580 | 3.324 | 519,086 |
| 2025-06-17 | 3.600 | 3.640 | 3.580 | 3.580 | 3.324 | 1,203,380 |
| 2025-06-16 | 3.680 | 3.700 | 3.600 | 3.600 | 3.343 | 1,053,594 |
| 2025-06-13 | 3.680 | 3.700 | 3.640 | 3.700 | 3.436 | 988,645 |
| 2025-06-12 | 3.700 | 3.720 | 3.680 | 3.700 | 3.436 | 526,143 |
| 2025-06-11 | 3.720 | 3.740 | 3.720 | 3.720 | 3.454 | 259,341 |
| 2025-06-10 | 3.740 | 3.740 | 3.720 | 3.720 | 3.454 | 604,306 |
| 2025-06-09 | 3.740 | 3.740 | 3.720 | 3.720 | 3.454 | 247,596 |
| 2025-06-06 | 3.700 | 3.760 | 3.700 | 3.740 | 3.473 | 588,935 |
| 2025-06-05 | 3.720 | 3.760 | 3.700 | 3.740 | 3.473 | 441,387 |
| 2025-06-04 | 3.820 | 3.840 | 3.680 | 3.720 | 3.454 | 2,785,149 |
| 2025-05-30 | 3.860 | 3.860 | 3.820 | 3.820 | 3.547 | 281,404 |
| 2025-05-29 | 3.820 | 3.900 | 3.800 | 3.840 | 3.566 | 1,052,945 |
| 2025-05-28 | 3.720 | 3.820 | 3.720 | 3.800 | 3.529 | 704,951 |
| 2025-05-27 | 3.780 | 3.800 | 3.680 | 3.720 | 3.454 | 1,976,732 |
| 2025-05-26 | 3.900 | 3.900 | 3.780 | 3.800 | 3.529 | 3,461,703 |
| 2025-05-23 | 3.940 | 3.960 | 3.880 | 3.920 | 3.640 | 2,869,885 |
| 2025-05-22 | 4.000 | 4.000 | 3.940 | 3.980 | 3.696 | 915,464 |
| 2025-05-21 | 3.980 | 4.000 | 3.980 | 4.000 | 3.714 | 414,121 |
| 2025-05-20 | 4.000 | 4.000 | 3.980 | 3.980 | 3.696 | 237,648 |
| 2025-05-19 | 3.980 | 4.000 | 3.980 | 3.980 | 3.696 | 441,421 |
| 2025-05-16 | 3.980 | 4.020 | 3.980 | 3.980 | 3.696 | 428,825 |
| 2025-05-15 | 4.040 | 4.040 | 3.980 | 3.980 | 3.696 | 671,935 |
| 2025-05-14 | 4.020 | 4.040 | 4.000 | 4.020 | 3.733 | 877,868 |
| 2025-05-13 | 4.020 | 4.040 | 4.020 | 4.020 | 3.733 | 669,618 |
| 2025-05-09 | 4.020 | 4.020 | 3.960 | 4.000 | 3.714 | 672,922 |
| 2025-05-08 | 4.000 | 4.020 | 3.980 | 4.000 | 3.714 | 1,506,042 |
| 2025-05-07 | 3.940 | 4.000 | 3.940 | 3.980 | 3.696 | 1,266,330 |
| 2025-05-06 | 3.960 | 3.980 | 3.940 | 3.960 | 3.677 | 970,655 |
| 2025-05-02 | 3.920 | 3.960 | 3.920 | 3.960 | 3.677 | 1,031,962 |
| 2025-04-30 | 3.940 | 3.940 | 3.900 | 3.940 | 3.659 | 1,427,680 |
| 2025-04-29 | 3.920 | 3.940 | 3.920 | 3.940 | 3.659 | 1,271,011 |
| 2025-04-28 | 3.960 | 3.960 | 3.920 | 3.920 | 3.640 | 1,308,677 |
| 2025-04-25 | 3.960 | 3.980 | 3.940 | 3.960 | 3.677 | 1,102,770 |
| 2025-04-24 | 3.980 | 3.980 | 3.940 | 3.940 | 3.659 | 2,001,490 |
| 2025-04-23 | 3.960 | 3.960 | 3.940 | 3.960 | 3.677 | 1,412,680 |
| 2025-04-22 | 3.960 | 3.980 | 3.940 | 3.940 | 3.659 | 2,563,440 |
| 2025-04-21 | 3.960 | 4.000 | 3.940 | 3.960 | 3.677 | 5,586,343 |
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.