KGI Securities (Thailand) PCL (BKK:KGI)
Thailand · Delayed Price · Currency is THB 4.400
-0.080 (-1.79%)
Mar 2, 2026, 4:35 PM ICT
BKK:KGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 1,316,760 |
| Jan 8, 2026 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | - | 599,016 |
| Jan 7, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 456,351 |
| Jan 6, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | - | 535,927 |
| Jan 5, 2026 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 934,134 |
| Dec 30, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 0.51% | 508,567 |
| Dec 29, 2025 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | - | 543,817 |
| Dec 26, 2025 | 3.94 | 3.96 | 3.92 | 3.96 | 3.96 | 1.02% | 317,436 |
| Dec 25, 2025 | 3.94 | 3.96 | 3.92 | 3.92 | 3.92 | -0.51% | 475,619 |
| Dec 24, 2025 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | - | 397,147 |
| Dec 23, 2025 | 3.94 | 3.96 | 3.94 | 3.94 | 3.94 | 0.51% | 395,164 |
| Dec 22, 2025 | 3.90 | 3.94 | 3.90 | 3.92 | 3.92 | - | 502,461 |
| Dec 19, 2025 | 3.92 | 3.92 | 3.90 | 3.92 | 3.92 | 0.51% | 581,512 |
| Dec 18, 2025 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | 0.52% | 255,930 |