KGI Securities (Thailand) PCL (BKK:KGI)
Thailand · Delayed Price · Currency is THB 4.280
-0.020 (-0.47%)
Mar 23, 2026, 4:37 PM ICT
BKK:KGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 4.28 | 4.30 | 4.24 | 4.28 | 4.28 | -0.47% | 2,406,377 |
| Mar 20, 2026 | 4.30 | 4.30 | 4.26 | 4.30 | 4.30 | - | 2,524,156 |
| Mar 19, 2026 | 4.30 | 4.30 | 4.26 | 4.30 | 4.30 | - | 1,747,864 |
| Mar 18, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | - | 2,692,129 |
| Mar 17, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 0.94% | 3,623,723 |
| Mar 16, 2026 | 4.32 | 4.32 | 4.26 | 4.26 | 4.26 | -1.39% | 2,415,428 |
| Mar 13, 2026 | 4.34 | 4.34 | 4.28 | 4.32 | 4.32 | -0.46% | 1,607,672 |
| Mar 12, 2026 | 4.32 | 4.34 | 4.30 | 4.34 | 4.34 | 0.46% | 1,650,658 |
| Mar 11, 2026 | 4.32 | 4.34 | 4.30 | 4.32 | 4.32 | - | 1,805,459 |
| Mar 10, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.32 | 0.47% | 2,968,245 |
| Mar 9, 2026 | 4.24 | 4.30 | 4.22 | 4.30 | 4.30 | -0.92% | 2,973,934 |
| Mar 6, 2026 | 4.30 | 4.36 | 4.28 | 4.34 | 4.34 | 0.46% | 934,700 |
| Mar 5, 2026 | 4.30 | 4.34 | 4.26 | 4.32 | 4.32 | 2.37% | 3,152,653 |
| Mar 4, 2026 | 4.30 | 4.32 | 4.20 | 4.22 | 4.22 | -4.09% | 8,396,977 |
| Mar 2, 2026 | 4.38 | 4.46 | 4.38 | 4.40 | 4.40 | -1.79% | 5,653,599 |
| Feb 27, 2026 | 4.48 | 4.48 | 4.44 | 4.48 | 4.48 | - | 5,153,991 |
| Feb 26, 2026 | 4.46 | 4.50 | 4.44 | 4.48 | 4.48 | - | 5,980,327 |
| Feb 25, 2026 | 4.38 | 4.48 | 4.36 | 4.48 | 4.48 | 2.75% | 6,651,062 |
| Feb 24, 2026 | 4.36 | 4.36 | 4.30 | 4.36 | 4.36 | - | 3,298,890 |
| Feb 23, 2026 | 4.46 | 4.46 | 4.34 | 4.36 | 4.36 | -2.24% | 6,163,508 |
| Feb 20, 2026 | 4.50 | 4.50 | 4.42 | 4.46 | 4.46 | -0.89% | 4,744,237 |
| Feb 19, 2026 | 4.52 | 4.52 | 4.44 | 4.50 | 4.50 | - | 9,683,727 |
| Feb 18, 2026 | 4.48 | 4.54 | 4.46 | 4.50 | 4.50 | 0.45% | 2,997,857 |
| Feb 17, 2026 | 4.54 | 4.54 | 4.44 | 4.48 | 4.48 | -0.88% | 6,294,055 |
| Feb 16, 2026 | 4.34 | 4.52 | 4.34 | 4.52 | 4.52 | 4.15% | 7,481,914 |
| Feb 13, 2026 | 4.30 | 4.36 | 4.28 | 4.34 | 4.34 | 0.46% | 2,102,727 |
| Feb 12, 2026 | 4.24 | 4.32 | 4.22 | 4.32 | 4.32 | 1.89% | 2,577,179 |
| Feb 11, 2026 | 4.22 | 4.24 | 4.20 | 4.24 | 4.24 | 0.47% | 721,957 |
| Feb 10, 2026 | 4.20 | 4.24 | 4.20 | 4.22 | 4.22 | 0.96% | 2,996,901 |
| Feb 9, 2026 | 4.16 | 4.20 | 4.14 | 4.18 | 4.18 | 0.97% | 3,567,827 |
| Feb 6, 2026 | 4.14 | 4.16 | 4.12 | 4.14 | 4.14 | - | 995,071 |
| Feb 5, 2026 | 4.14 | 4.16 | 4.12 | 4.14 | 4.14 | - | 298,911 |
| Feb 4, 2026 | 4.14 | 4.16 | 4.14 | 4.14 | 4.14 | - | 122,575 |
| Feb 3, 2026 | 4.14 | 4.16 | 4.10 | 4.14 | 4.14 | - | 876,362 |
| Feb 2, 2026 | 4.14 | 4.14 | 4.10 | 4.14 | 4.14 | 0.49% | 722,008 |
| Jan 30, 2026 | 4.12 | 4.14 | 4.10 | 4.12 | 4.12 | - | 504,220 |
| Jan 29, 2026 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | -0.48% | 411,207 |
| Jan 28, 2026 | 4.12 | 4.16 | 4.12 | 4.14 | 4.14 | 0.49% | 413,760 |
| Jan 27, 2026 | 4.10 | 4.14 | 4.10 | 4.12 | 4.12 | 0.49% | 510,091 |
| Jan 26, 2026 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | - | 396,896 |
| Jan 23, 2026 | 4.12 | 4.14 | 4.10 | 4.10 | 4.10 | -0.49% | 595,583 |
| Jan 22, 2026 | 4.16 | 4.18 | 4.12 | 4.12 | 4.12 | -0.96% | 1,202,770 |
| Jan 21, 2026 | 4.14 | 4.18 | 4.14 | 4.16 | 4.16 | 0.48% | 1,877,016 |
| Jan 20, 2026 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | 1.47% | 755,308 |
| Jan 19, 2026 | 4.04 | 4.08 | 4.02 | 4.08 | 4.08 | 0.99% | 663,942 |
| Jan 16, 2026 | 4.02 | 4.04 | 4.00 | 4.04 | 4.04 | 1.00% | 588,805 |
| Jan 15, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 529,502 |
| Jan 14, 2026 | 3.98 | 4.04 | 3.98 | 4.02 | 4.02 | 1.01% | 1,763,353 |
| Jan 13, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | - | 855,957 |
| Jan 12, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 538,211 |