KGI Securities (Thailand) PCL (BKK:KGI)
Thailand · Delayed Price · Currency is THB 3.900
-0.020 (-0.51%)
Aug 6, 2025, 4:38 PM ICT
BKK:KGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | 1.04% | 393,590 |
| Aug 4, 2025 | 3.90 | 3.90 | 3.84 | 3.86 | 3.86 | -1.03% | 524,055 |
| Aug 1, 2025 | 3.92 | 3.96 | 3.86 | 3.90 | 3.90 | - | 1,360,542 |
| Jul 31, 2025 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | - | 547,320 |
| Jul 30, 2025 | 3.86 | 3.92 | 3.86 | 3.90 | 3.90 | 0.52% | 849,189 |
| Jul 29, 2025 | 3.86 | 3.90 | 3.82 | 3.88 | 3.88 | 0.52% | 482,711 |
| Jul 25, 2025 | 3.82 | 3.90 | 3.82 | 3.86 | 3.86 | -0.52% | 737,503 |
| Jul 24, 2025 | 3.92 | 3.94 | 3.86 | 3.88 | 3.88 | -0.51% | 946,645 |
| Jul 23, 2025 | 3.84 | 3.92 | 3.84 | 3.90 | 3.90 | 1.04% | 402,430 |
| Jul 22, 2025 | 3.96 | 3.98 | 3.86 | 3.86 | 3.86 | -2.03% | 1,452,145 |
| Jul 21, 2025 | 3.96 | 4.00 | 3.94 | 3.94 | 3.94 | - | 811,202 |
| Jul 18, 2025 | 3.92 | 3.96 | 3.90 | 3.94 | 3.94 | 1.03% | 1,425,676 |
| Jul 17, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 2.63% | 1,692,197 |
| Jul 16, 2025 | 3.82 | 3.82 | 3.76 | 3.80 | 3.80 | -0.52% | 1,712,414 |
| Jul 15, 2025 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | 1.60% | 936,814 |
| Jul 14, 2025 | 3.76 | 3.78 | 3.74 | 3.76 | 3.76 | 0.53% | 368,710 |
| Jul 11, 2025 | 3.76 | 3.78 | 3.74 | 3.74 | 3.74 | -0.53% | 697,742 |
| Jul 9, 2025 | 3.74 | 3.76 | 3.72 | 3.76 | 3.76 | 1.08% | 777,555 |
| Jul 8, 2025 | 3.74 | 3.76 | 3.72 | 3.72 | 3.72 | -0.53% | 335,724 |
| Jul 7, 2025 | 3.74 | 3.76 | 3.70 | 3.74 | 3.74 | -0.53% | 613,939 |
| Jul 4, 2025 | 3.74 | 3.76 | 3.72 | 3.76 | 3.76 | 1.08% | 965,045 |
| Jul 3, 2025 | 3.72 | 3.78 | 3.68 | 3.72 | 3.72 | - | 1,120,928 |
| Jul 2, 2025 | 3.60 | 3.72 | 3.60 | 3.72 | 3.72 | 2.76% | 1,370,448 |
| Jul 1, 2025 | 3.56 | 3.62 | 3.54 | 3.62 | 3.62 | 2.26% | 879,497 |
| Jun 30, 2025 | 3.54 | 3.58 | 3.54 | 3.54 | 3.54 | -0.56% | 464,920 |
| Jun 27, 2025 | 3.62 | 3.62 | 3.56 | 3.56 | 3.56 | -1.11% | 982,500 |
| Jun 26, 2025 | 3.54 | 3.62 | 3.54 | 3.60 | 3.60 | 1.69% | 1,076,565 |
| Jun 25, 2025 | 3.52 | 3.54 | 3.48 | 3.54 | 3.54 | 0.57% | 1,338,662 |
| Jun 24, 2025 | 3.48 | 3.52 | 3.46 | 3.52 | 3.52 | 1.73% | 1,095,876 |
| Jun 23, 2025 | 3.44 | 3.48 | 3.42 | 3.46 | 3.46 | - | 730,222 |
| Jun 20, 2025 | 3.44 | 3.50 | 3.44 | 3.46 | 3.46 | - | 1,364,470 |
| Jun 19, 2025 | 3.60 | 3.60 | 3.40 | 3.46 | 3.46 | -3.35% | 1,986,568 |
| Jun 18, 2025 | 3.60 | 3.62 | 3.58 | 3.58 | 3.58 | - | 519,086 |
| Jun 17, 2025 | 3.60 | 3.64 | 3.58 | 3.58 | 3.58 | -0.56% | 1,203,380 |
| Jun 16, 2025 | 3.68 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | 1,053,594 |
| Jun 13, 2025 | 3.68 | 3.70 | 3.64 | 3.70 | 3.70 | - | 988,645 |
| Jun 12, 2025 | 3.70 | 3.72 | 3.68 | 3.70 | 3.70 | -0.54% | 526,143 |
| Jun 11, 2025 | 3.72 | 3.74 | 3.72 | 3.72 | 3.72 | - | 259,341 |
| Jun 10, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | - | 604,306 |
| Jun 9, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -0.53% | 247,596 |
| Jun 6, 2025 | 3.70 | 3.76 | 3.70 | 3.74 | 3.74 | - | 588,935 |
| Jun 5, 2025 | 3.72 | 3.76 | 3.70 | 3.74 | 3.74 | 0.54% | 441,387 |
| Jun 4, 2025 | 3.82 | 3.84 | 3.68 | 3.72 | 3.72 | -2.62% | 2,785,149 |
| May 30, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -0.52% | 281,404 |
| May 29, 2025 | 3.82 | 3.90 | 3.80 | 3.84 | 3.84 | 1.05% | 1,052,945 |
| May 28, 2025 | 3.72 | 3.82 | 3.72 | 3.80 | 3.80 | 2.15% | 704,951 |
| May 27, 2025 | 3.78 | 3.80 | 3.68 | 3.72 | 3.72 | -2.11% | 1,976,732 |
| May 26, 2025 | 3.90 | 3.90 | 3.78 | 3.80 | 3.80 | -3.06% | 3,461,703 |
| May 23, 2025 | 3.94 | 3.96 | 3.88 | 3.92 | 3.92 | -1.51% | 2,869,885 |
| May 22, 2025 | 4.00 | 4.00 | 3.94 | 3.98 | 3.98 | -0.50% | 915,464 |