KGI Securities (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	34.250	34.750	34.250	34.750	34.147	110
2026-07-21	34.000	34.250	33.500	34.250	33.655	401
2026-07-20	32.750	33.500	32.000	32.750	32.182	5,827
2026-07-17	33.750	34.000	33.500	33.500	32.918	1,186
2026-07-16	34.500	34.500	34.500	34.500	33.901	16
2026-07-15	34.000	34.500	33.750	34.500	33.901	4,018
2026-07-14	33.750	34.750	33.250	34.000	33.410	9,114
2026-07-13	34.500	34.500	33.500	34.250	33.655	3,534
2026-07-10	35.500	35.500	35.250	35.500	34.884	1,444
2026-07-09	34.000	34.500	34.000	34.500	33.901	925
2026-07-08	34.500	34.500	34.000	34.500	33.901	150
2026-07-07	35.000	35.000	33.750	34.500	33.901	13,597
2026-07-06	34.750	34.750	34.500	34.750	34.147	2,391
2026-07-03	34.750	35.000	34.750	34.750	34.147	2,630
2026-07-02	34.750	34.750	34.250	34.500	33.901	2,523
2026-07-01	34.750	35.000	34.500	34.500	33.901	1,253
2026-06-30	34.750	35.000	34.500	35.000	34.392	1,412
2026-06-29	34.750	35.000	34.000	35.000	34.392	3,229
2026-06-26	35.500	35.500	34.750	35.000	34.392	1,097
2026-06-25	36.500	36.500	35.750	36.250	35.621	1,776
2026-06-24	35.250	36.500	35.250	36.500	35.866	10,597
2026-06-23	36.250	36.250	35.250	35.250	34.638	13,987
2026-06-22	35.750	35.750	35.000	35.750	35.129	1,487
2026-06-19	35.750	35.750	35.500	35.750	35.129	11,713
2026-06-18	34.000	34.500	34.000	34.500	33.901	5,322
2026-06-17	33.750	34.000	33.750	34.000	33.410	4,604
2026-06-16	33.750	33.750	33.000	33.750	33.164	5,798
2026-06-15	33.250	34.000	33.250	33.750	32.779	16,444
2026-06-12	33.250	33.500	33.250	33.250	32.293	23,235
2026-06-11	32.250	32.250	31.500	32.250	31.322	830
2026-06-10	33.000	33.000	32.250	32.250	31.322	17,881
2026-06-09	32.500	33.250	32.500	33.250	32.293	10,448
2026-06-08	32.000	32.000	31.000	31.750	30.837	4,526
2026-06-05	33.000	33.000	32.750	33.000	32.051	627
2026-06-04	32.750	33.000	32.500	32.750	31.808	1,936
2026-06-03	32.250	32.250	32.250	32.250	31.322	0
2026-06-02	31.500	32.250	31.500	32.250	31.322	1,502
2026-06-01	31.000	31.000	31.000	31.000	30.108	0
2026-05-29	31.000	31.000	31.000	31.000	30.108	1,554
2026-05-28	31.500	31.500	30.500	30.500	29.623	1,939
2026-05-27	30.750	31.250	30.750	31.000	30.108	5,764
2026-05-26	29.250	29.250	29.250	29.250	28.409	0
2026-05-25	29.250	29.250	29.250	29.250	28.409	1,890
2026-05-22	29.000	29.250	29.000	29.250	28.409	574
2026-05-21	29.250	29.250	28.750	29.250	28.409	1,957
2026-05-20	28.250	29.000	28.250	28.500	27.680	712
2026-05-19	29.250	29.250	28.250	28.250	27.437	4,247
2026-05-18	28.000	28.500	28.000	28.000	27.194	5,022
2026-05-15	28.000	28.500	27.750	27.750	26.952	33,137
2026-05-14	27.250	27.750	27.250	27.750	26.952	3,022
2026-05-13	27.250	27.250	26.750	27.250	26.466	747,404
2026-05-12	27.500	28.000	27.250	27.250	26.466	10,943
2026-05-11	27.750	28.250	27.500	28.250	27.437	3,596
2026-05-08	27.750	28.000	27.750	27.750	26.952	533
2026-05-07	27.000	27.750	27.000	27.750	26.952	33,246
2026-05-06	26.750	27.000	26.500	26.500	25.738	4,009
2026-05-05	26.250	27.000	26.250	27.000	26.223	4,832
2026-05-04	26.250	26.250	26.250	26.250	25.495	0
2026-05-01	26.250	26.250	26.250	26.250	25.495	0
2026-04-30	25.750	26.250	25.750	26.250	25.495	6,370

← NewerPage 2 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.6250 THB
2026-06-16	0.3919 THB
2026-03-17	0.3082 THB
2025-12-16	0.2776 THB
2025-09-16	0.2380 THB
2025-06-17	0.1810 THB
2025-03-19	0.4735 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.