KGI Securities (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 4.500 | 4.500 | 4.440 | 4.480 | 3.860 | 1,113,618 |
| 2024-10-21 | 4.480 | 4.500 | 4.460 | 4.500 | 3.877 | 448,067 |
| 2024-10-18 | 4.500 | 4.520 | 4.480 | 4.480 | 3.860 | 1,319,782 |
| 2024-10-17 | 4.500 | 4.520 | 4.480 | 4.500 | 3.877 | 1,135,702 |
| 2024-10-16 | 4.460 | 4.500 | 4.460 | 4.480 | 3.860 | 908,681 |
| 2024-10-15 | 4.480 | 4.500 | 4.460 | 4.460 | 3.843 | 510,061 |
| 2024-10-11 | 4.500 | 4.520 | 4.480 | 4.480 | 3.860 | 587,017 |
| 2024-10-10 | 4.500 | 4.500 | 4.460 | 4.500 | 3.877 | 825,941 |
| 2024-10-09 | 4.500 | 4.500 | 4.460 | 4.500 | 3.877 | 344,136 |
| 2024-10-08 | 4.480 | 4.520 | 4.480 | 4.480 | 3.860 | 982,401 |
| 2024-10-07 | 4.480 | 4.500 | 4.460 | 4.500 | 3.877 | 666,570 |
| 2024-10-04 | 4.500 | 4.500 | 4.400 | 4.480 | 3.860 | 1,132,420 |
| 2024-10-03 | 4.540 | 4.540 | 4.480 | 4.480 | 3.860 | 557,346 |
| 2024-10-02 | 4.520 | 4.560 | 4.500 | 4.520 | 3.895 | 1,245,190 |
| 2024-10-01 | 4.520 | 4.540 | 4.500 | 4.520 | 3.895 | 487,531 |
| 2024-09-30 | 4.540 | 4.540 | 4.500 | 4.500 | 3.877 | 551,026 |
| 2024-09-27 | 4.520 | 4.540 | 4.500 | 4.540 | 3.912 | 799,665 |
| 2024-09-26 | 4.540 | 4.560 | 4.500 | 4.540 | 3.912 | 791,852 |
| 2024-09-25 | 4.540 | 4.560 | 4.520 | 4.540 | 3.912 | 880,613 |
| 2024-09-24 | 4.580 | 4.600 | 4.520 | 4.540 | 3.912 | 586,122 |
| 2024-09-23 | 4.580 | 4.580 | 4.520 | 4.560 | 3.929 | 693,034 |
| 2024-09-20 | 4.560 | 4.580 | 4.520 | 4.560 | 3.929 | 2,151,274 |
| 2024-09-19 | 4.480 | 4.540 | 4.460 | 4.520 | 3.895 | 1,958,544 |
| 2024-09-18 | 4.480 | 4.500 | 4.460 | 4.460 | 3.843 | 579,492 |
| 2024-09-17 | 4.500 | 4.500 | 4.460 | 4.480 | 3.860 | 1,198,781 |
| 2024-09-16 | 4.480 | 4.520 | 4.460 | 4.500 | 3.877 | 861,068 |
| 2024-09-13 | 4.540 | 4.540 | 4.440 | 4.460 | 3.843 | 2,262,159 |
| 2024-09-12 | 4.500 | 4.540 | 4.460 | 4.500 | 3.877 | 1,307,649 |
| 2024-09-11 | 4.540 | 4.540 | 4.460 | 4.500 | 3.877 | 1,363,666 |
| 2024-09-10 | 4.620 | 4.620 | 4.520 | 4.520 | 3.895 | 2,771,655 |
| 2024-09-09 | 4.640 | 4.660 | 4.580 | 4.620 | 3.981 | 5,057,128 |
| 2024-09-06 | 4.340 | 4.600 | 4.340 | 4.600 | 3.964 | 6,740,171 |
| 2024-09-05 | 4.200 | 4.320 | 4.200 | 4.320 | 3.722 | 2,869,627 |
| 2024-09-04 | 4.180 | 4.200 | 4.160 | 4.180 | 3.602 | 688,551 |
| 2024-09-03 | 4.160 | 4.200 | 4.140 | 4.200 | 3.619 | 1,072,553 |
| 2024-09-02 | 4.180 | 4.200 | 4.160 | 4.160 | 3.584 | 885,221 |
| 2024-08-30 | 4.200 | 4.220 | 4.180 | 4.180 | 3.602 | 767,773 |
| 2024-08-29 | 4.200 | 4.280 | 4.180 | 4.220 | 3.636 | 620,510 |
| 2024-08-28 | 4.260 | 4.260 | 4.220 | 4.240 | 3.653 | 423,453 |
| 2024-08-27 | 4.240 | 4.280 | 4.240 | 4.260 | 3.671 | 619,465 |
| 2024-08-26 | 4.240 | 4.260 | 4.220 | 4.260 | 3.671 | 598,555 |
| 2024-08-23 | 4.180 | 4.260 | 4.180 | 4.240 | 3.653 | 1,242,747 |
| 2024-08-22 | 4.200 | 4.220 | 4.200 | 4.200 | 3.619 | 404,388 |
| 2024-08-21 | 4.180 | 4.200 | 4.180 | 4.200 | 3.619 | 357,722 |
| 2024-08-20 | 4.180 | 4.200 | 4.160 | 4.180 | 3.602 | 704,283 |
| 2024-08-19 | 4.100 | 4.220 | 4.100 | 4.160 | 3.584 | 1,373,383 |
| 2024-08-16 | 4.080 | 4.100 | 4.020 | 4.080 | 3.515 | 528,951 |
| 2024-08-15 | 4.020 | 4.080 | 4.020 | 4.080 | 3.515 | 379,049 |
| 2024-08-14 | 4.000 | 4.080 | 4.000 | 4.020 | 3.464 | 385,490 |
| 2024-08-09 | 4.100 | 4.120 | 4.060 | 4.080 | 3.515 | 288,906 |
| 2024-08-08 | 4.100 | 4.120 | 4.080 | 4.080 | 3.515 | 228,914 |
| 2024-08-07 | 4.100 | 4.180 | 4.060 | 4.100 | 3.533 | 440,811 |
| 2024-08-06 | 4.060 | 4.180 | 4.060 | 4.120 | 3.550 | 1,062,976 |
| 2024-08-05 | 4.140 | 4.160 | 3.980 | 4.000 | 3.447 | 2,015,489 |
| 2024-08-02 | 4.200 | 4.220 | 4.160 | 4.160 | 3.584 | 820,997 |
| 2024-08-01 | 4.200 | 4.220 | 4.200 | 4.200 | 3.619 | 490,052 |
| 2024-07-31 | 4.180 | 4.200 | 4.180 | 4.200 | 3.619 | 350,957 |
| 2024-07-30 | 4.220 | 4.220 | 4.180 | 4.180 | 3.602 | 488,607 |
| 2024-07-26 | 4.200 | 4.200 | 4.180 | 4.200 | 3.619 | 418,840 |
| 2024-07-25 | 4.200 | 4.200 | 4.180 | 4.200 | 3.619 | 915,817 |
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.