KGI Securities (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 35.250 | 35.500 | 35.250 | 35.500 | 35.500 | 402 |
| 2026-10-15 | 36.000 | 36.000 | 35.250 | 35.250 | 35.250 | 10,282 |
| 2026-10-14 | 35.750 | 36.000 | 35.750 | 35.750 | 35.750 | 44 |
| 2026-10-12 | 35.750 | 36.000 | 35.750 | 36.000 | 36.000 | 603 |
| 2026-10-09 | 36.000 | 37.000 | 36.000 | 37.000 | 37.000 | 370 |
| 2026-10-08 | 35.750 | 36.000 | 35.750 | 36.000 | 36.000 | 454 |
| 2026-10-07 | 36.000 | 36.500 | 36.000 | 36.500 | 36.500 | 1,486 |
| 2026-10-06 | 36.000 | 36.500 | 36.000 | 36.500 | 36.500 | 9 |
| 2026-10-05 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 389 |
| 2026-10-02 | 36.000 | 36.000 | 35.500 | 35.750 | 35.750 | 378 |
| 2026-10-01 | 35.750 | 36.750 | 35.250 | 36.250 | 36.250 | 376 |
| 2026-09-30 | 36.000 | 36.500 | 36.000 | 36.500 | 36.500 | 974 |
| 2026-09-29 | 36.500 | 36.500 | 35.500 | 36.500 | 36.500 | 1,902 |
| 2026-09-28 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 297 |
| 2026-09-25 | 36.250 | 36.500 | 36.000 | 36.500 | 36.500 | 1,229 |
| 2026-09-24 | 36.250 | 36.250 | 36.250 | 36.250 | 36.250 | 8 |
| 2026-09-23 | 36.250 | 36.500 | 36.000 | 36.500 | 36.500 | 26 |
| 2026-09-22 | 36.250 | 36.250 | 36.250 | 36.250 | 36.250 | 200 |
| 2026-09-21 | 36.250 | 36.250 | 35.500 | 36.250 | 36.250 | 127 |
Page 1 of 1 · 19 trading days
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.