KGI Securities (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	23.700	23.700	23.700	23.700	22.078	277
2025-04-29	23.500	23.500	23.400	23.400	21.799	301
2025-04-28	23.400	23.400	23.300	23.300	21.706	405
2025-04-25	23.200	23.200	23.100	23.100	21.519	206
2025-04-24	23.000	23.000	22.800	22.900	21.333	7,607
2025-04-23	22.900	23.100	22.900	23.100	21.519	551
2025-04-22	22.300	22.400	22.300	22.300	20.774	138
2025-04-21	22.600	22.600	22.600	22.600	21.053	4,178
2025-04-18	22.800	22.800	22.700	22.800	21.240	897
2025-04-17	22.800	22.900	22.700	22.700	21.147	869
2025-04-16	22.900	23.100	22.900	22.900	21.333	7,106
2025-04-11	22.400	22.600	22.300	22.600	21.053	2,354
2025-04-10	22.200	22.600	22.200	22.600	21.053	2,167
2025-04-09	21.800	21.800	20.900	21.000	19.563	4,845
2025-04-08	21.500	22.300	21.500	22.300	20.774	4,662
2025-04-04	24.300	24.300	23.800	24.200	22.544	845
2025-04-03	24.500	24.500	24.200	24.200	22.544	843
2025-04-02	24.600	24.700	24.600	24.600	22.917	2,255
2025-04-01	24.500	24.600	24.400	24.600	22.917	10,394
2025-03-31	24.300	24.300	24.200	24.300	22.637	983
2025-03-28	24.800	24.800	24.700	24.800	23.103	10,589
2025-03-27	25.000	25.000	25.000	25.000	23.289	35,006
2025-03-26	25.250	25.500	25.000	25.000	23.289	560
2025-03-25	25.250	25.250	25.000	25.000	23.289	427
2025-03-24	25.250	25.500	25.250	25.250	23.522	1,036
2025-03-21	25.000	25.250	25.000	25.250	23.522	1,343
2025-03-20	24.900	25.000	24.900	25.000	23.289	3,832
2025-03-19	25.250	25.250	24.800	24.900	23.196	16,810
2025-03-18	25.750	25.750	25.500	25.750	23.547	3,759
2025-03-17	25.750	25.750	25.500	25.500	23.318	523
2025-03-14	25.750	25.750	25.500	25.750	23.547	1,132
2025-03-13	26.000	26.000	25.500	25.750	23.547	13,857
2025-03-12	26.000	26.000	25.750	26.000	23.775	6,817
2025-03-11	25.750	26.000	25.750	26.000	23.775	5,690
2025-03-10	26.000	26.000	25.750	26.000	23.775	5,679
2025-03-07	26.000	26.000	26.000	26.000	23.775	6,504
2025-03-06	26.250	26.250	26.000	26.000	23.775	20,286
2025-03-05	26.250	26.250	26.000	26.000	23.775	9,238
2025-03-04	26.250	26.250	26.250	26.250	24.004	12,750
2025-03-03	26.500	26.500	26.250	26.500	24.233	798
2025-02-28	26.000	26.250	26.000	26.000	23.775	3,675
2025-02-27	26.250	26.250	26.250	26.250	24.004	6,706
2025-02-26	26.000	26.250	26.000	26.250	24.004	231
2025-02-25	26.250	26.250	26.000	26.250	24.004	267
2025-02-24	26.250	26.250	26.000	26.250	24.004	1,639
2025-02-21	26.250	26.250	26.000	26.250	24.004	2,134
2025-02-20	26.250	26.250	26.000	26.000	23.775	1,160
2025-02-19	26.250	26.250	26.250	26.250	24.004	5,065
2025-02-18	26.000	26.250	26.000	26.000	23.775	618
2025-02-17	26.000	26.000	25.750	26.000	23.775	5,603
2025-02-14	26.000	26.000	25.500	25.500	23.318	8,772
2025-02-13	25.750	26.000	25.750	26.000	23.775	128
2025-02-11	25.750	26.000	25.750	26.000	23.775	686
2025-02-10	25.500	25.750	25.500	25.750	23.547	662
2025-02-07	25.750	25.750	25.750	25.750	23.547	1,221
2025-02-06	25.750	25.750	25.750	25.750	23.547	307
2025-02-05	25.750	25.750	25.500	25.500	23.318	313
2025-02-04	25.500	25.500	25.500	25.500	23.318	5,261
2025-02-03	25.500	25.750	25.500	25.750	23.547	5,832
2025-01-31	25.750	25.750	25.500	25.750	23.547	1,604

← NewerPage 7 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.