KGI Securities (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	13.000	13.000	12.800	13.000	12.432	6,930
2025-10-29	13.000	13.000	12.900	13.000	12.432	3,950
2025-10-28	12.900	12.900	12.800	12.900	12.336	937
2025-10-27	12.800	12.900	12.800	12.800	12.241	23,173
2025-10-24	12.700	12.700	12.600	12.700	12.145	17,918
2025-10-22	12.600	12.700	12.500	12.600	12.049	12,109
2025-10-21	12.600	12.600	12.600	12.600	12.049	6,453
2025-10-20	12.400	12.600	12.400	12.600	12.049	12,615
2025-10-17	12.500	12.500	12.400	12.400	11.834	23,147
2025-10-16	12.400	12.700	12.400	12.700	12.120	54,597
2025-10-15	12.100	12.400	12.100	12.400	11.834	14,179
2025-10-14	12.300	12.300	12.000	12.100	11.548	11,144
2025-10-10	12.700	12.700	12.600	12.700	12.120	7,110
2025-10-09	12.700	12.700	12.600	12.700	12.120	6,903
2025-10-08	12.500	12.500	12.400	12.500	11.930	31,903
2025-10-07	12.500	12.500	12.500	12.500	11.930	0
2025-10-06	12.500	12.500	12.400	12.500	11.930	11,474
2025-10-03	12.400	12.500	12.300	12.500	11.930	1,048
2025-10-02	12.200	12.500	12.100	12.500	11.930	26,091
2025-10-01	12.200	12.300	12.200	12.200	11.643	876
2025-09-30	12.000	12.100	12.000	12.000	11.452	6,935
2025-09-29	11.900	11.900	11.800	11.800	11.262	7,377
2025-09-26	11.800	11.800	11.700	11.800	11.262	4,351
2025-09-25	12.100	12.200	12.100	12.200	11.643	4,600
2025-09-24	12.100	12.100	12.100	12.100	11.548	15,698
2025-09-23	12.300	12.300	12.200	12.200	11.643	2,278
2025-09-22	12.000	12.100	12.000	12.000	11.452	3,554
2025-09-19	12.100	12.100	11.900	12.000	11.452	4,966
2025-09-18	11.800	12.000	11.800	12.000	11.452	3,591
2025-09-17	11.900	11.900	11.700	11.800	11.262	2,855
2025-09-16	11.800	11.900	11.800	11.900	11.357	557
2025-09-15	11.800	11.800	11.800	11.800	11.234	652
2025-09-12	11.800	11.900	11.800	11.800	11.234	1,143
2025-09-11	11.900	11.900	11.700	11.700	11.139	2,754
2025-09-10	11.700	11.900	11.700	11.900	11.330	1,492
2025-09-09	11.400	11.600	11.400	11.600	11.044	3,600
2025-09-08	11.600	11.600	11.400	11.400	10.854	21,522
2025-09-05	11.400	11.500	11.400	11.500	10.949	21,078
2025-09-04	11.300	11.400	11.200	11.300	10.758	15,629
2025-09-03	11.200	11.300	11.200	11.300	10.758	3,501
2025-09-02	11.100	11.200	11.000	11.200	10.663	12,305
2025-09-01	11.200	11.300	11.200	11.200	10.663	8,926
2025-08-29	11.600	11.600	11.500	11.600	11.044	4,056
2025-08-28	11.500	11.700	11.500	11.500	10.949	16,137
2025-08-27	11.600	11.600	11.500	11.500	10.949	25,402
2025-08-26	11.300	11.400	11.300	11.300	10.758	26,309
2025-08-25	11.400	11.400	11.300	11.400	10.854	26,414
2025-08-22	11.300	11.300	11.100	11.200	10.663	3,038
2025-08-21	11.300	11.300	11.200	11.200	10.663	7,124
2025-08-20	11.300	11.300	11.100	11.100	10.568	19,593
2025-08-19	11.600	11.600	11.400	11.600	11.044	130,067
2025-08-18	11.600	11.700	11.500	11.600	11.044	101,611
2025-08-15	11.500	11.600	11.500	11.600	11.027	73,738
2025-08-14	11.400	11.500	11.400	11.500	10.932	3,036
2025-08-13	11.500	11.600	11.400	11.500	10.932	136,991
2025-08-08	11.400	11.400	11.300	11.400	10.837	8,707
2025-08-07	11.300	11.400	11.200	11.400	10.837	31,891
2025-08-06	11.200	11.200	11.100	11.100	10.551	7,194
2025-08-05	11.200	11.300	11.200	11.300	10.742	3,728
2025-08-04	11.000	11.100	11.000	11.100	10.551	27,501

← NewerPage 5 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.