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	24.300	24.300	24.100	24.300	23.020	1,037
2025-10-29	24.500	24.500	24.300	24.400	23.115	2,589
2025-10-28	24.600	24.600	24.500	24.600	23.304	1,013
2025-10-27	24.800	24.800	24.700	24.700	23.399	3,654
2025-10-24	25.000	25.250	25.000	25.000	23.683	4,761
2025-10-22	24.800	24.900	24.800	24.900	23.589	3,035
2025-10-21	24.800	24.800	24.700	24.700	23.399	3,620
2025-10-20	24.600	24.900	24.600	24.800	23.494	11,252
2025-10-17	24.600	24.600	24.400	24.400	23.115	250
2025-10-16	24.600	24.600	24.400	24.400	23.115	241
2025-10-15	24.300	24.500	24.300	24.500	23.210	3,339
2025-10-14	24.600	24.600	24.200	24.200	22.926	2,471
2025-10-10	24.700	24.700	24.600	24.600	23.304	970
2025-10-09	24.700	24.800	24.600	24.700	23.399	1,399
2025-10-08	24.600	24.700	24.600	24.600	23.304	872
2025-10-07	24.400	24.400	24.400	24.400	23.115	0
2025-10-06	24.400	24.400	24.300	24.400	23.115	1,643
2025-10-03	24.500	24.500	24.500	24.500	23.210	612
2025-10-02	24.500	24.500	24.500	24.500	23.210	273
2025-10-01	24.700	24.700	24.500	24.500	23.210	8,344
2025-09-30	24.400	24.600	24.400	24.600	23.304	84
2025-09-29	24.400	24.500	24.400	24.400	23.115	943
2025-09-26	24.400	24.500	24.300	24.300	23.020	650
2025-09-25	24.700	24.700	24.500	24.600	23.304	1,207
2025-09-24	24.600	24.700	24.600	24.600	23.304	9,180
2025-09-23	24.700	24.700	24.500	24.500	23.210	1,792
2025-09-22	24.700	24.700	24.500	24.500	23.210	3,945
2025-09-19	24.600	24.700	24.500	24.500	23.210	1,938
2025-09-18	24.300	24.500	24.300	24.500	23.210	3,636
2025-09-17	24.300	24.400	24.200	24.200	22.926	1,615
2025-09-16	24.400	24.400	24.200	24.300	23.020	10,121
2025-09-15	24.400	24.400	24.400	24.400	22.890	3,047
2025-09-12	24.200	24.300	24.200	24.300	22.796	4,526
2025-09-11	24.300	24.300	24.000	24.200	22.702	7,049
2025-09-10	24.300	24.500	24.300	24.500	22.983	728
2025-09-09	24.200	24.200	24.100	24.100	22.608	3,188
2025-09-08	24.400	24.400	24.300	24.400	22.890	3,007
2025-09-05	24.500	24.500	24.300	24.400	22.890	1,075
2025-09-04	24.300	24.500	24.300	24.500	22.983	1,284
2025-09-03	24.200	24.300	24.200	24.200	22.702	478
2025-09-02	24.000	24.200	24.000	24.200	22.702	2,180
2025-09-01	24.100	24.100	24.000	24.100	22.608	1,890
2025-08-29	24.300	24.300	24.200	24.200	22.702	1,326
2025-08-28	24.400	24.500	24.400	24.500	22.983	417
2025-08-27	24.500	24.500	24.300	24.400	22.890	3,676
2025-08-26	24.500	24.500	24.300	24.400	22.890	1,186
2025-08-25	24.500	24.600	24.500	24.500	22.983	1,365
2025-08-22	24.500	24.500	24.300	24.500	22.983	4,441
2025-08-21	24.600	24.600	24.600	24.600	23.077	423
2025-08-20	24.600	24.600	24.600	24.600	23.077	415
2025-08-19	24.900	24.900	24.800	24.800	23.265	132
2025-08-18	24.800	24.900	24.700	24.900	23.359	362
2025-08-15	24.900	24.900	24.800	24.900	23.359	1,575
2025-08-14	24.900	25.000	24.900	25.000	23.452	157
2025-08-13	24.600	24.700	24.600	24.600	23.077	573
2025-08-08	24.700	24.800	24.700	24.700	23.171	4,701
2025-08-07	24.800	24.900	24.800	24.800	23.265	3,348
2025-08-06	24.900	24.900	24.800	24.800	23.265	382
2025-08-05	24.800	24.900	24.800	24.900	23.359	1,441
2025-08-04	24.800	24.800	24.700	24.800	23.265	108

← NewerPage 5 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.