KGI Securities (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-18 | 36.250 | 36.250 | 36.250 | 36.250 | 36.250 | 10 |
| 2026-09-17 | 35.750 | 35.750 | 35.750 | 35.750 | 35.750 | 1 |
| 2026-09-16 | 35.500 | 35.750 | 34.750 | 35.750 | 35.750 | 2,425 |
| 2026-09-15 | 35.750 | 36.000 | 35.750 | 36.000 | 35.375 | 338 |
| 2026-09-14 | 35.750 | 36.000 | 35.750 | 35.750 | 35.129 | 227 |
| 2026-09-11 | 35.750 | 35.750 | 35.500 | 35.750 | 35.129 | 448 |
| 2026-09-10 | 35.750 | 35.750 | 35.000 | 35.750 | 35.129 | 2,489 |
| 2026-09-09 | 35.750 | 36.000 | 35.000 | 36.000 | 35.375 | 799 |
| 2026-09-08 | 35.500 | 36.250 | 35.250 | 36.250 | 35.621 | 441 |
| 2026-09-07 | 35.000 | 35.250 | 35.000 | 35.250 | 34.638 | 5,416 |
| 2026-09-04 | 34.750 | 34.750 | 34.750 | 34.750 | 34.147 | 377 |
| 2026-09-03 | 34.750 | 34.750 | 34.750 | 34.750 | 34.147 | 409 |
| 2026-09-02 | 34.500 | 34.500 | 34.500 | 34.500 | 33.901 | 72 |
| 2026-09-01 | 34.750 | 35.000 | 34.750 | 34.750 | 34.147 | 206 |
| 2026-08-31 | 35.000 | 35.000 | 34.750 | 34.750 | 34.147 | 89 |
| 2026-08-28 | 34.500 | 35.000 | 34.000 | 34.250 | 33.655 | 1,492 |
| 2026-08-27 | 34.500 | 34.500 | 34.500 | 34.500 | 33.901 | 1,384 |
| 2026-08-26 | 34.500 | 34.750 | 34.500 | 34.500 | 33.901 | 1,406 |
| 2026-08-25 | 33.500 | 34.500 | 33.500 | 34.500 | 33.901 | 1,704 |
| 2026-08-24 | 33.750 | 34.500 | 33.750 | 34.500 | 33.901 | 669 |
| 2026-08-21 | 33.750 | 34.250 | 33.750 | 34.250 | 33.655 | 540 |
| 2026-08-20 | 33.250 | 34.000 | 33.250 | 34.000 | 33.410 | 2,058 |
| 2026-08-19 | 33.750 | 33.750 | 33.750 | 33.750 | 33.164 | 176 |
| 2026-08-18 | 33.750 | 33.750 | 33.500 | 33.750 | 33.164 | 1,733 |
| 2026-08-17 | 34.000 | 34.500 | 33.750 | 34.500 | 33.901 | 1,654 |
| 2026-08-14 | 34.250 | 35.000 | 34.250 | 34.500 | 33.901 | 1,785 |
| 2026-08-13 | 34.500 | 35.000 | 34.000 | 35.000 | 34.392 | 2,097 |
| 2026-08-12 | 34.500 | 34.500 | 34.500 | 34.500 | 33.901 | 0 |
| 2026-08-11 | 33.500 | 34.500 | 33.500 | 34.500 | 33.901 | 1,665 |
| 2026-08-10 | 34.000 | 35.000 | 34.000 | 35.000 | 34.392 | 541 |
| 2026-08-07 | 33.750 | 34.000 | 33.750 | 34.000 | 33.410 | 1,105 |
| 2026-08-06 | 34.250 | 35.000 | 33.500 | 33.500 | 32.918 | 528 |
| 2026-08-05 | 34.500 | 35.000 | 33.750 | 35.000 | 34.392 | 6,134 |
| 2026-08-04 | 33.500 | 33.500 | 33.500 | 33.500 | 32.918 | 354 |
| 2026-08-03 | 33.750 | 34.500 | 33.750 | 34.500 | 33.901 | 326 |
| 2026-07-31 | 33.000 | 34.750 | 33.000 | 34.750 | 34.147 | 2,872 |
| 2026-07-30 | 33.000 | 33.250 | 32.750 | 32.750 | 32.182 | 3,189 |
| 2026-07-29 | 33.750 | 33.750 | 33.750 | 33.750 | 33.164 | 0 |
| 2026-07-28 | 33.750 | 33.750 | 33.750 | 33.750 | 33.164 | 0 |
| 2026-07-27 | 33.750 | 33.750 | 33.250 | 33.750 | 33.164 | 1,635 |
| 2026-07-24 | 33.250 | 34.750 | 33.250 | 34.750 | 34.147 | 544 |
| 2026-07-23 | 34.250 | 34.750 | 34.250 | 34.750 | 34.147 | 480 |
Page 1 of 8 · 428 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.