KGI Securities (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.600	19.000	18.500	19.000	19.000	33,298
2026-10-15	19.200	19.300	19.000	19.300	19.300	31,487
2026-10-14	20.000	20.000	19.800	20.000	20.000	16,940
2026-10-12	20.000	20.100	20.000	20.100	20.100	15,308
2026-10-09	20.000	20.600	19.900	20.000	20.000	14,199
2026-10-08	20.200	20.200	20.000	20.000	20.000	9,191
2026-10-07	20.300	20.300	20.200	20.300	20.300	3,186
2026-10-06	20.400	20.500	20.300	20.400	20.400	16,716
2026-10-05	20.300	20.500	20.300	20.400	20.400	26,132
2026-10-02	20.000	20.000	19.900	20.000	20.000	11,685
2026-10-01	20.000	20.000	19.800	19.900	19.900	17,771
2026-09-30	19.900	20.000	19.900	20.000	20.000	6,992
2026-09-29	19.900	20.000	19.900	19.900	19.900	5,503
2026-09-28	20.000	20.000	19.800	20.000	20.000	17,567
2026-09-25	19.900	19.900	19.700	19.900	19.900	21,729
2026-09-24	19.800	19.800	19.400	19.700	19.700	102,984
2026-09-23	19.800	19.800	19.700	19.800	19.800	2,614
2026-09-22	19.700	19.800	19.500	19.700	19.700	8,610
2026-09-21	19.600	19.700	19.500	19.600	19.600	15,582
2026-09-18	19.400	19.600	19.400	19.500	19.500	19,988
2026-09-17	19.500	19.500	19.200	19.300	19.300	1,287
2026-09-16	19.100	19.300	19.000	19.200	19.200	6,444
2026-09-15	19.300	19.300	18.900	19.100	18.975	25,762
2026-09-14	19.300	19.400	19.100	19.400	19.273	4,622
2026-09-11	19.300	19.400	19.100	19.300	19.174	12,212
2026-09-10	19.500	19.600	19.400	19.500	19.372	3,341
2026-09-09	19.700	19.700	19.500	19.600	19.472	3,167
2026-09-08	19.500	19.600	19.400	19.500	19.372	19,257
2026-09-07	19.700	19.900	19.600	19.700	19.571	23,176
2026-09-04	19.400	19.900	19.400	19.700	19.571	40,787
2026-09-03	19.600	19.900	19.300	19.400	19.273	12,897
2026-09-02	19.800	19.800	19.600	19.700	19.571	29,900
2026-09-01	19.700	20.000	19.700	19.800	19.670	28,249
2026-08-31	19.500	19.600	19.400	19.600	19.472	1,711
2026-08-28	19.400	19.600	19.400	19.500	19.372	17,319
2026-08-27	19.200	19.300	19.100	19.300	19.174	11,937
2026-08-26	18.900	19.200	18.800	19.200	19.074	5,984
2026-08-25	18.500	18.900	18.400	18.700	18.578	1,380
2026-08-24	18.600	18.800	18.600	18.700	18.578	12,490
2026-08-21	18.800	18.800	18.600	18.700	18.578	6,955
2026-08-20	18.700	18.800	18.600	18.800	18.677	30,089
2026-08-19	19.000	19.100	18.900	19.000	18.876	4,807
2026-08-18	19.200	19.200	19.000	19.100	18.975	17,528
2026-08-17	19.500	19.600	19.400	19.400	19.160	4,347
2026-08-14	19.700	19.700	19.500	19.500	19.258	2,740
2026-08-13	19.400	19.700	19.400	19.700	19.456	12,204
2026-08-12	19.000	19.000	19.000	19.000	18.765	0
2026-08-11	19.100	19.200	18.900	19.000	18.765	34,425
2026-08-10	19.100	19.100	19.000	19.000	18.765	21,877
2026-08-07	19.000	19.100	18.800	18.900	18.666	36,827
2026-08-06	19.200	19.200	19.000	19.100	18.863	60,373
2026-08-05	19.000	19.100	19.000	19.100	18.863	10,511
2026-08-04	18.600	18.800	18.600	18.800	18.567	5,435
2026-08-03	18.500	18.500	18.200	18.500	18.271	3,644
2026-07-31	17.700	18.100	17.700	18.000	17.777	60,137
2026-07-30	17.200	17.200	16.900	17.000	16.789	56,619
2026-07-29	18.800	18.800	18.800	18.800	18.567	0
2026-07-28	18.800	18.800	18.800	18.800	18.567	0
2026-07-27	18.700	18.900	18.500	18.800	18.567	13,245
2026-07-24	19.200	19.300	19.000	19.200	18.962	21,575

Page 1 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.1250 THB
2026-08-18	0.1142 THB
2026-07-16	0.1106 THB
2026-06-16	0.1121 THB
2026-05-19	0.0913 THB
2026-04-20	0.0384 THB
2026-03-17	0.0375 THB
2026-02-26	0.0466 THB
2026-01-19	0.0451 THB
2025-12-16	0.0196 THB
2025-11-18	0.0265 THB
2025-10-20	0.0252 THB
2025-09-16	0.0284 THB
2025-08-18	0.0182 THB
2025-07-16	0.0138 THB
2025-06-17	0.0142 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.