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	25.750	26.250	25.750	26.250	25.495	6,370
2026-04-29	25.750	26.000	25.750	25.750	25.009	1,310
2026-04-28	25.750	25.750	25.250	25.250	24.524	1,420
2026-04-27	25.250	25.500	25.250	25.250	24.524	1,841
2026-04-24	25.500	26.250	25.250	25.500	24.766	1,285
2026-04-23	26.000	26.000	25.500	25.500	24.766	3,850
2026-04-22	26.500	26.500	25.500	26.250	25.495	11,133
2026-04-21	25.500	26.000	25.500	25.500	24.766	256
2026-04-20	25.250	26.000	25.250	25.500	24.766	17,828
2026-04-17	24.900	25.250	24.900	25.000	24.281	3,771
2026-04-16	24.600	24.700	24.600	24.700	23.989	2,751
2026-04-10	24.300	24.300	24.200	24.300	23.601	2,437
2026-04-09	24.100	24.100	24.000	24.100	23.407	1,930
2026-04-08	24.300	24.300	24.200	24.300	23.601	1,213
2026-04-07	24.000	24.000	24.000	24.000	23.310	247
2026-04-03	23.700	23.700	23.700	23.700	23.018	2
2026-04-02	23.900	23.900	23.600	23.700	23.018	3,011
2026-04-01	23.800	24.100	23.800	24.100	23.407	335
2026-03-31	23.800	23.800	23.600	23.600	22.921	2,712
2026-03-30	24.000	24.000	23.600	23.900	23.212	3,975
2026-03-27	24.300	24.300	24.200	24.200	23.504	1,005
2026-03-26	24.000	24.300	24.000	24.300	23.601	370
2026-03-25	24.100	24.200	24.100	24.200	23.504	1,055
2026-03-24	23.700	23.800	23.600	23.600	22.921	1,138
2026-03-23	23.800	23.800	23.800	23.800	23.115	1,482
2026-03-20	24.000	24.100	24.000	24.100	23.407	555
2026-03-19	24.100	24.100	24.000	24.100	23.407	154
2026-03-18	24.200	24.300	24.100	24.200	23.504	5,653
2026-03-17	23.900	24.000	23.800	24.000	23.310	14,130
2026-03-16	23.900	24.100	23.900	23.900	22.913	8,488
2026-03-13	23.600	23.700	23.600	23.700	22.721	2,013
2026-03-12	23.500	23.500	23.100	23.500	22.530	747
2026-03-11	23.500	23.500	23.500	23.500	22.530	2,130
2026-03-10	23.600	23.700	23.300	23.300	22.338	23,029
2026-03-09	23.700	23.700	23.500	23.600	22.626	2,942
2026-03-06	23.900	24.100	23.700	24.100	23.105	3,691
2026-03-05	23.800	23.900	23.700	23.900	22.913	2,636
2026-03-04	23.700	23.900	23.500	23.700	22.721	5,327
2026-03-02	24.500	24.600	24.400	24.600	23.584	2,765
2026-02-27	24.900	24.900	24.700	24.900	23.872	381
2026-02-26	24.700	24.900	24.700	24.900	23.872	5,206
2026-02-25	24.600	24.600	24.400	24.500	23.488	7,061
2026-02-24	24.500	24.600	24.400	24.500	23.488	5,884
2026-02-23	24.600	24.600	24.400	24.500	23.488	7,869
2026-02-20	24.500	25.000	24.500	24.900	23.872	4,041
2026-02-19	24.300	24.700	24.300	24.500	23.488	26
2026-02-18	24.200	24.300	24.200	24.300	23.297	2,826
2026-02-17	23.900	24.300	23.900	24.300	23.297	206
2026-02-16	24.000	24.100	24.000	24.000	23.009	5,044
2026-02-13	24.100	24.100	24.000	24.000	23.009	2,817
2026-02-12	24.600	24.600	24.200	24.200	23.201	1,674
2026-02-11	24.200	24.200	24.100	24.100	23.105	906
2026-02-10	23.800	24.000	23.800	23.900	22.913	4,886
2026-02-09	24.100	24.100	23.900	23.900	22.913	19,771
2026-02-06	23.900	24.000	23.900	23.900	22.913	2,253
2026-02-05	24.100	24.100	24.000	24.100	23.105	2,420
2026-02-04	23.800	23.900	23.600	23.600	22.626	4,480
2026-02-03	23.800	23.800	23.700	23.700	22.721	5,204
2026-02-02	23.500	23.500	23.300	23.400	22.434	9,734
2026-01-30	23.900	23.900	23.600	23.700	22.721	4,576

← NewerPage 3 of 8 · 429 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.