KGI Securities (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	17.200	17.300	17.100	17.300	16.810	1,997
2026-04-29	17.100	17.100	16.900	16.900	16.421	3,736
2026-04-28	17.000	17.100	16.900	16.900	16.421	8,302
2026-04-27	16.900	17.000	16.800	17.000	16.518	49,764
2026-04-24	16.900	17.200	16.900	17.200	16.713	9,127
2026-04-23	16.800	16.900	16.400	16.800	16.324	15,960
2026-04-22	17.100	17.300	17.100	17.200	16.713	9,985
2026-04-21	16.500	16.800	16.500	16.600	16.130	10,038
2026-04-20	16.200	16.500	16.200	16.400	15.935	3,228
2026-04-17	15.800	16.000	15.800	15.800	15.315	15,619
2026-04-16	15.000	15.600	15.000	15.600	15.121	15,682
2026-04-10	14.500	14.800	14.500	14.600	14.152	3,598
2026-04-09	14.200	14.200	14.100	14.100	13.667	2,980
2026-04-08	13.900	14.200	13.900	14.100	13.667	877
2026-04-07	13.700	13.700	13.600	13.600	13.182	612
2026-04-03	13.200	13.700	13.200	13.700	13.279	426
2026-04-02	13.600	13.600	13.200	13.200	12.795	2,600
2026-04-01	13.400	13.700	13.400	13.700	13.279	12,569
2026-03-31	13.500	13.500	13.000	13.000	12.601	17,711
2026-03-30	13.600	13.700	13.500	13.600	13.182	1,978
2026-03-27	13.900	13.900	13.800	13.800	13.376	1,342
2026-03-26	14.000	14.000	13.700	13.900	13.473	497
2026-03-25	13.700	14.000	13.700	13.800	13.376	3,057
2026-03-24	13.700	13.700	13.500	13.600	13.182	6,222
2026-03-23	13.900	13.900	13.700	13.700	13.279	3,597
2026-03-20	14.400	14.400	14.100	14.200	13.764	2,510
2026-03-19	14.500	14.500	14.000	14.000	13.570	22,051
2026-03-18	13.900	14.200	13.900	14.200	13.764	24,069
2026-03-17	13.800	13.900	13.600	13.600	13.182	10,076
2026-03-16	13.600	13.600	13.400	13.600	13.146	1,847
2026-03-13	13.200	13.500	13.200	13.400	12.953	1,859
2026-03-12	12.900	13.100	12.800	12.800	12.373	6,430
2026-03-11	12.600	13.000	12.600	13.000	12.566	1,851,309
2026-03-10	12.400	12.700	12.100	12.100	11.696	24,701
2026-03-09	12.500	12.600	12.400	12.400	11.986	13,509
2026-03-06	12.900	12.900	12.700	12.700	12.276	4,229
2026-03-05	12.800	12.900	12.600	12.900	12.470	9,918
2026-03-04	12.600	13.600	12.200	12.900	12.470	47,362
2026-03-02	13.400	13.400	13.100	13.100	12.663	24,746
2026-02-27	13.500	13.500	13.400	13.500	13.049	23,443
2026-02-26	13.300	13.600	13.300	13.500	13.049	2,495
2026-02-25	13.100	13.400	13.100	13.400	12.908	8,591
2026-02-24	12.800	12.900	12.800	12.900	12.426	8,797
2026-02-23	12.700	12.700	12.500	12.700	12.234	19,856
2026-02-20	12.600	12.600	12.600	12.600	12.137	644
2026-02-19	12.700	12.900	12.600	12.600	12.137	5,168
2026-02-18	12.800	12.800	12.600	12.700	12.234	3,457
2026-02-17	12.600	12.800	12.400	12.800	12.330	5,926
2026-02-16	12.800	12.800	12.400	12.400	11.945	6,983
2026-02-13	12.600	12.600	12.300	12.400	11.945	20,255
2026-02-12	12.500	12.600	12.500	12.600	12.137	8,280
2026-02-11	12.500	12.600	12.500	12.500	12.041	4,949
2026-02-10	12.600	12.600	12.500	12.500	12.041	15,152
2026-02-09	12.700	12.700	12.500	12.600	12.137	18,969
2026-02-06	12.500	12.600	12.400	12.500	12.041	4,714
2026-02-05	12.800	12.800	12.700	12.700	12.234	454
2026-02-04	12.700	12.800	12.700	12.700	12.234	11,003
2026-02-03	12.500	12.800	12.500	12.800	12.330	2,695
2026-02-02	12.600	12.600	12.300	12.500	12.041	4,044
2026-01-30	12.900	12.900	12.700	12.900	12.426	9,211

← NewerPage 3 of 8 · 429 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.