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	24.500	24.500	24.200	24.200	23.201	1,665
2026-01-28	24.900	24.900	24.600	24.600	23.584	5,854
2026-01-27	25.000	25.000	24.600	24.600	23.584	3,080
2026-01-26	24.600	24.700	24.300	24.300	23.297	3,536
2026-01-23	24.400	24.400	24.300	24.300	23.297	1,078
2026-01-22	24.200	24.500	24.200	24.500	23.488	1,708
2026-01-21	24.200	24.300	24.000	24.100	23.105	3,491
2026-01-20	24.500	24.500	24.300	24.300	23.297	1,282
2026-01-19	24.100	24.500	24.100	24.500	23.488	6,162
2026-01-16	23.800	24.200	23.800	24.000	23.009	1,282
2026-01-15	23.700	23.800	23.700	23.700	22.721	18,936
2026-01-14	23.600	23.700	23.500	23.600	22.626	4,013
2026-01-13	23.400	23.500	23.400	23.500	22.530	4,711
2026-01-12	23.400	23.500	23.400	23.500	22.530	19,504
2026-01-09	23.500	23.500	23.300	23.300	22.338	3,686
2026-01-08	23.500	23.500	23.400	23.500	22.530	30,632
2026-01-07	23.300	23.700	23.300	23.500	22.530	5,223
2026-01-06	23.300	23.300	23.100	23.200	22.242	3,206
2026-01-05	23.300	23.500	23.200	23.500	22.530	14,155
2025-12-30	23.400	23.600	23.400	23.600	22.626	697
2025-12-29	23.400	23.400	23.300	23.400	22.434	5,261
2025-12-26	23.200	23.300	23.100	23.100	22.146	14,147
2025-12-25	23.400	23.400	23.300	23.400	22.434	372
2025-12-24	23.400	23.400	23.200	23.400	22.434	50,561
2025-12-23	23.300	23.400	23.300	23.400	22.434	2,645
2025-12-22	23.400	23.400	23.300	23.400	22.434	5,639
2025-12-19	23.400	23.400	23.300	23.400	22.434	1,983
2025-12-18	23.200	23.200	23.100	23.200	22.242	2,321
2025-12-17	23.100	23.200	23.000	23.000	22.050	2,070
2025-12-16	22.800	23.000	22.600	23.000	22.050	15,468
2025-12-15	23.400	23.400	23.300	23.400	22.168	6,475
2025-12-12	23.400	23.500	23.400	23.500	22.262	5,456
2025-12-11	23.400	23.400	23.200	23.200	21.978	3,403
2025-12-09	23.400	23.500	23.400	23.500	22.262	5,450
2025-12-08	23.400	23.400	23.300	23.300	22.073	546
2025-12-04	23.200	23.400	23.200	23.400	22.168	1,940
2025-12-03	23.000	23.100	22.900	23.000	21.789	2,187
2025-12-02	23.000	23.000	23.000	23.000	21.789	2,063
2025-12-01	23.000	23.000	22.900	23.000	21.789	9,279
2025-11-28	23.100	23.200	23.100	23.200	21.978	2,896
2025-11-27	23.200	23.300	23.200	23.300	22.073	294
2025-11-26	23.000	23.200	23.000	23.100	21.883	3,068
2025-11-25	23.100	23.100	23.000	23.100	21.883	1,671
2025-11-24	23.000	23.200	23.000	23.200	21.978	2,225
2025-11-21	23.100	23.100	23.000	23.100	21.883	6,777
2025-11-20	23.100	23.400	23.100	23.400	22.168	10,141
2025-11-19	23.100	23.100	23.000	23.000	21.789	4,449
2025-11-18	23.200	23.200	23.000	23.100	21.883	3,229
2025-11-17	23.400	23.400	23.200	23.300	22.073	3,032
2025-11-14	23.700	23.700	23.500	23.500	22.262	5,178
2025-11-13	23.900	23.900	23.700	23.800	22.547	4,070
2025-11-12	23.900	24.000	23.900	24.000	22.736	1,297
2025-11-11	23.700	23.800	23.700	23.800	22.547	4,816
2025-11-10	23.700	23.700	23.500	23.700	22.452	3,620
2025-11-07	23.900	23.900	23.700	23.800	22.547	1,685
2025-11-06	24.100	24.100	24.000	24.100	22.831	11,950
2025-11-05	24.100	24.100	24.100	24.100	22.831	717
2025-11-04	24.200	24.200	24.100	24.200	22.926	1,112
2025-11-03	24.100	24.300	24.100	24.300	23.020	4,337
2025-10-31	24.300	24.300	24.200	24.200	22.926	2,735

← NewerPage 4 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.