KGI Securities (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	4.260	4.300	4.240	4.300	3.705	6,987,122
2025-04-17	4.240	4.260	4.240	4.260	3.671	1,415,690
2025-04-16	4.200	4.260	4.200	4.220	3.636	2,550,735
2025-04-11	4.160	4.200	4.160	4.200	3.619	1,304,676
2025-04-10	4.160	4.220	4.160	4.180	3.602	2,694,489
2025-04-09	4.120	4.160	4.100	4.120	3.550	2,365,579
2025-04-08	4.100	4.160	4.100	4.160	3.584	4,109,976
2025-04-04	4.320	4.320	4.160	4.260	3.671	3,858,789
2025-04-03	4.300	4.320	4.280	4.320	3.722	824,618
2025-04-02	4.300	4.320	4.280	4.300	3.705	691,712
2025-04-01	4.300	4.320	4.280	4.300	3.705	559,016
2025-03-31	4.320	4.320	4.260	4.280	3.688	1,464,883
2025-03-28	4.360	4.360	4.340	4.340	3.740	557,815
2025-03-27	4.380	4.380	4.340	4.360	3.757	929,669
2025-03-26	4.360	4.380	4.360	4.360	3.757	424,097
2025-03-25	4.380	4.380	4.360	4.360	3.757	661,730
2025-03-24	4.380	4.380	4.360	4.380	3.774	484,496
2025-03-21	4.340	4.400	4.340	4.380	3.774	884,135
2025-03-20	4.300	4.340	4.280	4.340	3.740	1,194,054
2025-03-19	4.280	4.300	4.280	4.300	3.705	1,442,824
2025-03-18	4.260	4.280	4.260	4.280	3.688	526,677
2025-03-17	4.240	4.260	4.240	4.260	3.671	500,427
2025-03-14	4.220	4.260	4.200	4.260	3.671	1,844,056
2025-03-13	4.240	4.260	4.220	4.240	3.653	1,199,976
2025-03-12	4.260	4.260	4.220	4.220	3.636	1,165,198
2025-03-11	4.240	4.260	4.200	4.260	3.671	1,791,304
2025-03-10	4.260	4.260	4.240	4.240	3.653	458,450
2025-03-07	4.260	4.280	4.240	4.260	3.671	494,752
2025-03-06	4.260	4.280	4.240	4.260	3.671	870,566
2025-03-05	4.220	4.280	4.200	4.260	3.671	1,129,383
2025-03-04	4.220	4.220	4.180	4.200	3.619	1,982,621
2025-03-03	4.240	4.260	4.200	4.220	3.636	1,236,684
2025-02-28	4.280	4.280	4.220	4.260	3.671	884,200
2025-02-27	4.280	4.280	4.240	4.280	3.688	1,775,610
2025-02-26	4.160	4.180	4.140	4.180	3.602	1,645,444
2025-02-25	4.200	4.200	4.160	4.180	3.602	1,229,679
2025-02-24	4.180	4.220	4.180	4.200	3.619	504,098
2025-02-21	4.240	4.240	4.200	4.200	3.619	1,002,560
2025-02-20	4.240	4.240	4.220	4.240	3.653	454,156
2025-02-19	4.180	4.240	4.180	4.240	3.653	455,974
2025-02-18	4.180	4.200	4.180	4.180	3.602	356,968
2025-02-17	4.180	4.200	4.160	4.180	3.602	1,221,461
2025-02-14	4.220	4.220	4.180	4.180	3.602	285,461
2025-02-13	4.200	4.220	4.180	4.180	3.602	322,426
2025-02-11	4.180	4.200	4.180	4.200	3.619	533,463
2025-02-10	4.200	4.200	4.160	4.200	3.619	349,236
2025-02-07	4.160	4.200	4.160	4.180	3.602	1,100,142
2025-02-06	4.160	4.200	4.160	4.160	3.584	605,200
2025-02-05	4.180	4.200	4.180	4.180	3.602	336,873
2025-02-04	4.180	4.200	4.160	4.180	3.602	475,203
2025-02-03	4.180	4.200	4.160	4.180	3.602	1,361,811
2025-01-31	4.220	4.220	4.180	4.180	3.602	696,677
2025-01-30	4.200	4.220	4.180	4.200	3.619	482,172
2025-01-29	4.220	4.220	4.180	4.220	3.636	346,668
2025-01-28	4.200	4.220	4.180	4.200	3.619	440,191
2025-01-27	4.200	4.220	4.180	4.180	3.602	248,262
2025-01-24	4.200	4.200	4.180	4.200	3.619	248,299
2025-01-23	4.180	4.220	4.180	4.200	3.619	335,298
2025-01-22	4.180	4.220	4.180	4.200	3.619	429,884
2025-01-21	4.180	4.200	4.160	4.200	3.619	152,323

← NewerPage 7 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.