KGI Securities (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 24.800 | 24.800 | 24.700 | 24.800 | 23.265 | 4,570 |
| 2025-07-31 | 24.700 | 24.700 | 24.600 | 24.700 | 23.171 | 2,982 |
| 2025-07-30 | 24.900 | 24.900 | 24.900 | 24.900 | 23.359 | 45 |
| 2025-07-29 | 25.000 | 25.000 | 24.800 | 24.900 | 23.359 | 9,505 |
| 2025-07-25 | 25.500 | 25.500 | 25.250 | 25.500 | 23.922 | 1,138 |
| 2025-07-24 | 25.500 | 25.500 | 25.500 | 25.500 | 23.922 | 163 |
| 2025-07-23 | 25.250 | 25.500 | 25.250 | 25.500 | 23.922 | 4,894 |
| 2025-07-22 | 25.500 | 25.500 | 25.000 | 25.000 | 23.452 | 4,453 |
| 2025-07-21 | 25.750 | 25.750 | 25.500 | 25.500 | 23.922 | 3,507 |
| 2025-07-18 | 25.750 | 25.750 | 25.750 | 25.750 | 24.156 | 530 |
| 2025-07-17 | 25.750 | 25.750 | 25.500 | 25.750 | 24.156 | 80,424 |
| 2025-07-16 | 26.000 | 26.000 | 25.500 | 25.500 | 23.922 | 1,638 |
| 2025-07-15 | 25.750 | 25.750 | 25.500 | 25.750 | 24.156 | 246 |
| 2025-07-14 | 25.750 | 25.750 | 25.750 | 25.750 | 24.156 | 1,413 |
| 2025-07-11 | 25.750 | 25.750 | 25.750 | 25.750 | 24.156 | 2,150 |
| 2025-07-09 | 25.750 | 25.750 | 25.750 | 25.750 | 24.156 | 234 |
| 2025-07-08 | 25.750 | 25.750 | 25.750 | 25.750 | 24.156 | 470 |
| 2025-07-07 | 26.000 | 26.000 | 25.750 | 25.750 | 24.156 | 145 |
| 2025-07-04 | 26.250 | 26.250 | 26.000 | 26.000 | 24.391 | 1,644 |
| 2025-07-03 | 26.000 | 26.250 | 26.000 | 26.250 | 24.625 | 2,191 |
| 2025-07-02 | 25.750 | 25.750 | 25.750 | 25.750 | 24.156 | 21 |
| 2025-07-01 | 25.750 | 25.750 | 25.500 | 25.500 | 23.922 | 391 |
| 2025-06-30 | 25.500 | 25.750 | 25.500 | 25.750 | 24.156 | 2,824 |
| 2025-06-27 | 25.500 | 26.000 | 25.500 | 25.750 | 24.156 | 310 |
| 2025-06-26 | 25.500 | 25.500 | 25.250 | 25.250 | 23.687 | 30,890 |
| 2025-06-25 | 25.500 | 25.500 | 25.250 | 25.500 | 23.922 | 1,070 |
| 2025-06-24 | 25.250 | 25.500 | 25.250 | 25.500 | 23.922 | 19,226 |
| 2025-06-23 | 24.900 | 25.000 | 24.800 | 25.000 | 23.452 | 2,772 |
| 2025-06-20 | 25.250 | 25.250 | 25.250 | 25.250 | 23.687 | 1,617 |
| 2025-06-19 | 25.250 | 25.500 | 25.250 | 25.500 | 23.922 | 11 |
| 2025-06-18 | 25.750 | 25.750 | 25.750 | 25.750 | 24.156 | 35 |
| 2025-06-17 | 25.750 | 25.750 | 25.250 | 25.750 | 24.156 | 603 |
| 2025-06-16 | 25.750 | 26.000 | 25.500 | 26.000 | 24.221 | 43 |
| 2025-06-13 | 25.750 | 25.750 | 25.750 | 25.750 | 23.988 | 545 |
| 2025-06-12 | 25.750 | 25.750 | 25.750 | 25.750 | 23.988 | 647 |
| 2025-06-11 | 25.750 | 25.750 | 25.500 | 25.750 | 23.988 | 365 |
| 2025-06-10 | 25.500 | 25.750 | 25.500 | 25.750 | 23.988 | 1,048 |
| 2025-06-09 | 25.250 | 25.500 | 25.250 | 25.250 | 23.522 | 1,327 |
| 2025-06-06 | 25.250 | 25.250 | 25.250 | 25.250 | 23.522 | 221 |
| 2025-06-05 | 25.000 | 25.250 | 25.000 | 25.250 | 23.522 | 8,419 |
| 2025-06-04 | 25.500 | 25.500 | 25.250 | 25.500 | 23.755 | 128 |
| 2025-05-30 | 25.750 | 25.750 | 25.750 | 25.750 | 23.988 | 103 |
| 2025-05-29 | 25.750 | 25.750 | 25.750 | 25.750 | 23.988 | 8 |
| 2025-05-28 | 25.750 | 25.750 | 25.750 | 25.750 | 23.988 | 1,904 |
| 2025-05-27 | 26.000 | 26.000 | 25.500 | 25.500 | 23.755 | 123 |
| 2025-05-26 | 26.000 | 26.000 | 25.750 | 25.750 | 23.988 | 340 |
| 2025-05-23 | 26.250 | 26.250 | 26.250 | 26.250 | 24.454 | 16 |
| 2025-05-22 | 26.000 | 26.250 | 26.000 | 26.000 | 24.221 | 2,292 |
| 2025-05-21 | 26.250 | 26.250 | 26.000 | 26.000 | 24.221 | 1,216 |
| 2025-05-20 | 26.500 | 26.500 | 26.000 | 26.250 | 24.454 | 152 |
| 2025-05-19 | 26.500 | 26.500 | 26.250 | 26.250 | 24.454 | 1,086 |
| 2025-05-16 | 26.500 | 26.500 | 26.250 | 26.500 | 24.687 | 1,538 |
| 2025-05-15 | 26.250 | 26.500 | 26.250 | 26.250 | 24.454 | 1,904 |
| 2025-05-14 | 26.000 | 26.250 | 26.000 | 26.250 | 24.454 | 327 |
| 2025-05-13 | 26.000 | 26.000 | 25.750 | 26.000 | 24.221 | 2,882 |
| 2025-05-09 | 25.500 | 25.750 | 25.500 | 25.750 | 23.988 | 185 |
| 2025-05-08 | 25.000 | 25.250 | 25.000 | 25.250 | 23.522 | 41,602 |
| 2025-05-07 | 24.900 | 25.250 | 24.800 | 24.800 | 23.103 | 703 |
| 2025-05-06 | 25.000 | 25.500 | 25.000 | 25.250 | 23.522 | 1,780 |
| 2025-05-02 | 24.100 | 24.400 | 24.100 | 24.300 | 22.637 | 5,733 |
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.