KGI Securities (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	13.200	13.300	13.000	13.000	12.522	15,486
2026-01-28	13.300	13.500	13.300	13.400	12.908	11,953
2026-01-27	13.400	13.400	13.300	13.400	12.908	7,134
2026-01-26	13.200	13.300	13.100	13.100	12.619	2,463
2026-01-23	13.100	13.200	13.100	13.200	12.715	15,512
2026-01-22	12.800	13.100	12.800	13.000	12.522	2,315
2026-01-21	12.700	12.700	12.500	12.700	12.234	15,010
2026-01-20	12.900	12.900	12.700	12.900	12.426	6,133
2026-01-19	13.000	13.000	12.800	13.000	12.522	5,160
2026-01-16	13.000	13.000	12.600	12.900	12.383	39,898
2026-01-15	12.800	12.900	12.700	12.700	12.191	17,432
2026-01-14	12.600	12.900	12.600	12.800	12.287	1,094
2026-01-13	12.600	12.600	12.500	12.500	11.999	3,118
2026-01-12	12.700	12.700	12.600	12.600	12.095	696
2026-01-09	12.700	12.800	12.700	12.700	12.191	5,760
2026-01-08	12.700	12.700	12.700	12.700	12.191	140
2026-01-07	12.400	12.700	12.400	12.600	12.095	3,088
2026-01-06	12.400	12.400	12.300	12.300	11.807	11,772
2026-01-05	12.300	12.400	12.300	12.400	11.903	24,878
2025-12-30	12.000	12.100	12.000	12.100	11.615	2,651
2025-12-29	11.900	12.000	11.900	11.900	11.423	14,729
2025-12-26	11.900	11.900	11.800	11.900	11.423	1,459
2025-12-25	11.900	12.000	11.800	11.800	11.327	1,621
2025-12-24	11.900	11.900	11.900	11.900	11.423	201
2025-12-23	11.800	11.900	11.800	11.900	11.423	657
2025-12-22	11.900	11.900	11.800	11.800	11.327	457
2025-12-19	11.800	11.800	11.800	11.800	11.327	5,313
2025-12-18	11.700	11.700	11.500	11.600	11.135	54
2025-12-17	11.700	11.700	11.600	11.600	11.135	421
2025-12-16	11.700	11.700	11.500	11.700	11.231	12,455
2025-12-15	12.000	12.000	11.900	12.000	11.500	16,481
2025-12-12	12.300	12.300	12.200	12.200	11.692	2,141
2025-12-11	12.200	12.300	12.100	12.100	11.596	13,747
2025-12-09	12.300	12.300	12.200	12.200	11.692	1,369
2025-12-08	12.200	12.300	12.200	12.300	11.788	373
2025-12-04	12.200	12.200	12.100	12.200	11.692	5,000
2025-12-03	12.100	12.100	12.000	12.100	11.596	4,911
2025-12-02	12.100	12.100	12.100	12.100	11.596	441
2025-12-01	12.100	12.100	12.000	12.100	11.596	5,183
2025-11-28	12.300	12.300	12.200	12.200	11.692	342
2025-11-27	12.300	12.300	12.100	12.200	11.692	2,502
2025-11-26	12.100	12.100	12.000	12.100	11.596	1,801
2025-11-25	11.800	12.000	11.800	11.900	11.404	5,215
2025-11-24	11.800	11.800	11.700	11.800	11.308	1,625
2025-11-21	11.800	11.800	11.700	11.800	11.308	13,269
2025-11-20	12.200	12.400	12.200	12.300	11.788	11,345
2025-11-19	12.100	12.100	11.900	12.000	11.500	6,111
2025-11-18	12.300	12.300	12.100	12.200	11.692	4,218
2025-11-17	12.600	12.600	12.500	12.500	11.954	2,731
2025-11-14	12.600	12.600	12.500	12.600	12.049	10,874
2025-11-13	12.900	12.900	12.800	12.800	12.241	2,876
2025-11-12	12.900	12.900	12.800	12.900	12.336	7,272
2025-11-11	12.700	12.800	12.600	12.700	12.145	12,218
2025-11-10	12.500	12.700	12.500	12.500	11.954	15,138
2025-11-07	12.600	12.600	12.500	12.500	11.954	1,962
2025-11-06	12.800	12.800	12.700	12.800	12.241	4,592
2025-11-05	12.600	12.700	12.400	12.600	12.049	3,714
2025-11-04	12.900	12.900	12.700	12.700	12.145	14,705
2025-11-03	13.000	13.000	12.900	13.000	12.432	2,986
2025-10-31	12.900	13.000	12.900	13.000	12.432	16,779

← NewerPage 4 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.