KGI Securities (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.780 | 4.780 | 4.720 | 4.740 | 4.740 | 963,256 |
| 2026-10-15 | 4.720 | 4.780 | 4.680 | 4.760 | 4.760 | 686,406 |
| 2026-10-14 | 4.680 | 4.720 | 4.680 | 4.720 | 4.720 | 1,197,655 |
| 2026-10-12 | 4.720 | 4.720 | 4.660 | 4.700 | 4.700 | 887,656 |
| 2026-10-09 | 4.700 | 4.720 | 4.660 | 4.700 | 4.700 | 2,636,466 |
| 2026-10-08 | 4.740 | 4.740 | 4.700 | 4.700 | 4.700 | 640,555 |
| 2026-10-07 | 4.700 | 4.740 | 4.680 | 4.740 | 4.740 | 704,401 |
| 2026-10-06 | 4.700 | 4.720 | 4.680 | 4.720 | 4.720 | 934,856 |
| 2026-10-05 | 4.720 | 4.740 | 4.680 | 4.720 | 4.720 | 466,515 |
| 2026-10-02 | 4.720 | 4.720 | 4.680 | 4.700 | 4.700 | 1,327,452 |
| 2026-10-01 | 4.680 | 4.720 | 4.660 | 4.720 | 4.720 | 724,850 |
| 2026-09-30 | 4.760 | 4.760 | 4.660 | 4.680 | 4.680 | 3,085,900 |
| 2026-09-29 | 4.760 | 4.780 | 4.740 | 4.760 | 4.760 | 1,405,400 |
| 2026-09-28 | 4.760 | 4.780 | 4.740 | 4.780 | 4.780 | 1,159,300 |
| 2026-09-25 | 4.780 | 4.820 | 4.780 | 4.780 | 4.780 | 724,706 |
| 2026-09-24 | 4.820 | 4.820 | 4.760 | 4.780 | 4.780 | 1,998,793 |
| 2026-09-23 | 4.820 | 4.840 | 4.800 | 4.840 | 4.840 | 1,003,651 |
| 2026-09-22 | 4.800 | 4.840 | 4.800 | 4.840 | 4.840 | 1,309,429 |
| 2026-09-21 | 4.760 | 4.820 | 4.760 | 4.800 | 4.800 | 976,677 |
Page 1 of 1 · 19 trading days
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.