KGI Securities (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.400	19.400	19.300	19.300	19.061	7,314
2026-07-22	19.100	19.300	19.100	19.300	19.061	17,452
2026-07-21	18.700	18.700	18.500	18.600	18.370	13,502
2026-07-20	18.200	18.300	18.000	18.200	17.974	31,687
2026-07-17	18.400	18.700	18.400	18.500	18.271	52,879
2026-07-16	19.700	19.800	19.400	19.500	19.258	9,995
2026-07-15	19.600	19.800	19.500	19.800	19.445	15,336
2026-07-14	18.900	19.500	18.800	19.500	19.151	83,311
2026-07-13	19.900	19.900	19.600	19.800	19.445	27,631
2026-07-10	20.200	20.200	20.100	20.100	19.740	6,707
2026-07-09	19.900	20.000	19.700	19.900	19.544	13,400
2026-07-08	19.800	19.900	19.500	19.500	19.151	19,326
2026-07-07	20.200	20.200	19.600	19.800	19.445	13,477
2026-07-06	20.200	20.300	19.900	20.300	19.936	2,870
2026-07-03	20.200	20.200	20.100	20.200	19.838	12,218
2026-07-02	20.100	20.200	20.000	20.200	19.838	4,300
2026-07-01	20.200	20.200	20.000	20.100	19.740	7,810
2026-06-30	19.900	20.200	19.800	20.100	19.740	2,943
2026-06-29	19.500	19.800	19.500	19.800	19.445	2,581
2026-06-26	19.800	19.800	19.400	19.400	19.053	39,370
2026-06-25	20.300	20.400	20.200	20.400	20.035	5,080
2026-06-24	19.900	20.300	19.900	20.300	19.936	46,534
2026-06-23	20.300	20.300	19.800	19.800	19.445	47,669
2026-06-22	20.200	20.600	20.200	20.500	20.133	12,589
2026-06-19	19.700	20.100	19.700	20.000	19.642	24,023
2026-06-18	19.700	19.800	19.500	19.700	19.347	71,913
2026-06-17	19.300	19.700	19.300	19.700	19.347	31,433
2026-06-16	19.500	19.500	19.300	19.300	18.954	12,868
2026-06-15	19.700	19.900	19.700	19.800	19.335	15,610
2026-06-12	19.800	19.800	19.600	19.700	19.238	36,136
2026-06-11	19.000	19.200	18.900	19.200	18.749	10,495
2026-06-10	19.800	19.800	19.200	19.300	18.847	48,292
2026-06-09	19.700	20.100	19.700	20.100	19.628	19,324
2026-06-08	19.100	19.500	19.100	19.400	18.945	27,451
2026-06-05	20.800	20.800	20.300	20.400	19.921	38,185
2026-06-04	21.100	21.300	21.000	21.100	20.605	32,880
2026-06-03	21.300	21.300	21.300	21.300	20.800	0
2026-06-02	20.900	21.300	20.900	21.300	20.800	85,054
2026-06-01	20.600	20.600	20.600	20.600	20.117	0
2026-05-29	20.100	20.600	20.100	20.600	20.117	24,899
2026-05-28	19.900	20.100	19.500	19.800	19.335	39,716
2026-05-27	20.100	20.100	19.700	19.800	19.335	20,620
2026-05-26	20.100	20.100	20.100	20.100	19.628	0
2026-05-25	19.900	20.100	19.600	20.100	19.628	95,473
2026-05-22	18.800	19.200	18.800	19.200	18.749	57,478
2026-05-21	18.200	18.400	18.200	18.400	17.968	14,671
2026-05-20	17.600	17.700	17.600	17.700	17.285	30,685
2026-05-19	18.100	18.100	17.700	17.900	17.480	32,052
2026-05-18	18.200	18.300	18.100	18.300	17.781	12,093
2026-05-15	18.800	18.800	18.200	18.200	17.684	18,206
2026-05-14	18.800	18.900	18.700	18.800	18.267	63,272
2026-05-13	18.400	18.700	18.300	18.700	18.170	41,658
2026-05-12	18.900	19.100	18.700	19.100	18.559	19,977
2026-05-11	18.500	19.000	18.500	18.900	18.364	10,617
2026-05-08	18.400	18.400	18.200	18.400	17.879	12,417
2026-05-07	18.400	18.700	18.400	18.700	18.170	38,866
2026-05-06	17.900	18.200	17.900	18.200	17.684	9,393
2026-05-05	17.600	18.000	17.600	17.800	17.296	45,555
2026-05-04	17.300	17.300	17.300	17.300	16.810	0
2026-05-01	17.300	17.300	17.300	17.300	16.810	0

← NewerPage 2 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.