KGI Securities (Thailand) Public Company Limited historical data
| 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 |
Page 1 of 1 · 19 trading days
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.