KGI Securities (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.200 | 4.200 | 4.180 | 4.180 | 3.602 | 351,706 |
| 2025-01-17 | 4.180 | 4.200 | 4.180 | 4.180 | 3.602 | 422,996 |
| 2025-01-16 | 4.180 | 4.220 | 4.180 | 4.180 | 3.602 | 501,720 |
| 2025-01-15 | 4.180 | 4.200 | 4.140 | 4.160 | 3.584 | 1,247,420 |
| 2025-01-14 | 4.200 | 4.200 | 4.180 | 4.180 | 3.602 | 303,258 |
| 2025-01-13 | 4.180 | 4.200 | 4.160 | 4.200 | 3.619 | 803,423 |
| 2025-01-10 | 4.200 | 4.200 | 4.180 | 4.180 | 3.602 | 541,805 |
| 2025-01-09 | 4.200 | 4.200 | 4.180 | 4.200 | 3.619 | 854,893 |
| 2025-01-08 | 4.180 | 4.240 | 4.180 | 4.200 | 3.619 | 674,674 |
| 2025-01-07 | 4.180 | 4.220 | 4.180 | 4.180 | 3.602 | 407,417 |
| 2025-01-06 | 4.260 | 4.260 | 4.180 | 4.180 | 3.602 | 1,141,422 |
| 2025-01-03 | 4.220 | 4.240 | 4.200 | 4.220 | 3.636 | 461,690 |
| 2025-01-02 | 4.240 | 4.240 | 4.200 | 4.240 | 3.653 | 516,550 |
| 2024-12-30 | 4.240 | 4.260 | 4.220 | 4.240 | 3.653 | 381,331 |
| 2024-12-27 | 4.220 | 4.260 | 4.220 | 4.260 | 3.671 | 649,259 |
| 2024-12-26 | 4.200 | 4.240 | 4.200 | 4.220 | 3.636 | 441,791 |
| 2024-12-25 | 4.200 | 4.220 | 4.200 | 4.200 | 3.619 | 664,227 |
| 2024-12-24 | 4.140 | 4.200 | 4.140 | 4.200 | 3.619 | 704,234 |
| 2024-12-23 | 4.140 | 4.180 | 4.120 | 4.140 | 3.567 | 749,271 |
| 2024-12-20 | 4.140 | 4.160 | 4.100 | 4.120 | 3.550 | 754,414 |
| 2024-12-19 | 4.140 | 4.180 | 4.140 | 4.140 | 3.567 | 659,769 |
| 2024-12-18 | 4.140 | 4.180 | 4.140 | 4.160 | 3.584 | 758,664 |
| 2024-12-17 | 4.180 | 4.220 | 4.160 | 4.180 | 3.602 | 497,058 |
| 2024-12-16 | 4.220 | 4.220 | 4.160 | 4.180 | 3.602 | 1,126,962 |
| 2024-12-13 | 4.200 | 4.220 | 4.200 | 4.220 | 3.636 | 247,506 |
| 2024-12-12 | 4.220 | 4.240 | 4.200 | 4.200 | 3.619 | 270,759 |
| 2024-12-11 | 4.220 | 4.240 | 4.200 | 4.200 | 3.619 | 740,954 |
| 2024-12-09 | 4.220 | 4.260 | 4.220 | 4.220 | 3.636 | 545,534 |
| 2024-12-06 | 4.240 | 4.240 | 4.200 | 4.200 | 3.619 | 562,213 |
| 2024-12-04 | 4.240 | 4.240 | 4.200 | 4.220 | 3.636 | 493,168 |
| 2024-12-03 | 4.180 | 4.260 | 4.180 | 4.220 | 3.636 | 863,826 |
| 2024-12-02 | 4.200 | 4.220 | 4.160 | 4.180 | 3.602 | 1,178,235 |
| 2024-11-29 | 4.240 | 4.240 | 4.200 | 4.200 | 3.619 | 608,909 |
| 2024-11-28 | 4.240 | 4.240 | 4.180 | 4.220 | 3.636 | 514,090 |
| 2024-11-27 | 4.240 | 4.260 | 4.200 | 4.200 | 3.619 | 915,792 |
| 2024-11-26 | 4.260 | 4.320 | 4.220 | 4.220 | 3.636 | 1,907,655 |
| 2024-11-25 | 4.280 | 4.300 | 4.260 | 4.260 | 3.671 | 705,201 |
| 2024-11-22 | 4.280 | 4.300 | 4.280 | 4.280 | 3.688 | 388,675 |
| 2024-11-21 | 4.260 | 4.300 | 4.260 | 4.260 | 3.671 | 393,526 |
| 2024-11-20 | 4.340 | 4.340 | 4.280 | 4.280 | 3.688 | 490,383 |
| 2024-11-19 | 4.260 | 4.320 | 4.260 | 4.260 | 3.671 | 878,701 |
| 2024-11-18 | 4.280 | 4.340 | 4.260 | 4.260 | 3.671 | 846,494 |
| 2024-11-15 | 4.320 | 4.320 | 4.280 | 4.280 | 3.688 | 647,746 |
| 2024-11-14 | 4.300 | 4.340 | 4.260 | 4.320 | 3.722 | 1,670,153 |
| 2024-11-13 | 4.320 | 4.340 | 4.320 | 4.340 | 3.740 | 357,251 |
| 2024-11-12 | 4.340 | 4.360 | 4.320 | 4.320 | 3.722 | 1,021,911 |
| 2024-11-11 | 4.360 | 4.360 | 4.300 | 4.320 | 3.722 | 968,994 |
| 2024-11-08 | 4.380 | 4.400 | 4.360 | 4.380 | 3.774 | 234,950 |
| 2024-11-07 | 4.380 | 4.380 | 4.340 | 4.360 | 3.757 | 415,720 |
| 2024-11-06 | 4.400 | 4.400 | 4.340 | 4.340 | 3.740 | 844,032 |
| 2024-11-05 | 4.380 | 4.400 | 4.360 | 4.380 | 3.774 | 545,710 |
| 2024-11-04 | 4.380 | 4.400 | 4.340 | 4.360 | 3.757 | 1,127,603 |
| 2024-11-01 | 4.400 | 4.400 | 4.360 | 4.380 | 3.774 | 829,273 |
| 2024-10-31 | 4.400 | 4.400 | 4.360 | 4.380 | 3.774 | 1,056,833 |
| 2024-10-30 | 4.400 | 4.400 | 4.360 | 4.400 | 3.791 | 678,732 |
| 2024-10-29 | 4.380 | 4.440 | 4.380 | 4.400 | 3.791 | 1,168,273 |
| 2024-10-28 | 4.340 | 4.400 | 4.340 | 4.380 | 3.774 | 1,011,266 |
| 2024-10-25 | 4.380 | 4.400 | 4.360 | 4.360 | 3.757 | 1,211,977 |
| 2024-10-24 | 4.460 | 4.480 | 4.400 | 4.400 | 3.791 | 1,887,039 |
| 2024-10-22 | 4.500 | 4.500 | 4.440 | 4.480 | 3.860 | 1,113,618 |
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.