KGI Securities (Thailand) PCL (BKK:KGI)
Thailand · Delayed Price · Currency is THB 3.960
+0.020 (0.51%)
Oct 8, 2025, 4:39 PM ICT
BKK:KGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.94 | 3.96 | 3.90 | 3.94 | 3.94 | - | 545,655 |
| Oct 6, 2025 | 3.96 | 3.98 | 3.90 | 3.94 | 3.94 | -1.01% | 616,039 |
| Oct 3, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.51% | 761,107 |
| Oct 2, 2025 | 3.94 | 3.98 | 3.94 | 3.96 | 3.96 | 0.51% | 271,615 |
| Oct 1, 2025 | 3.94 | 3.98 | 3.90 | 3.94 | 3.94 | -0.51% | 2,703,799 |
| Sep 30, 2025 | 3.98 | 4.00 | 3.96 | 3.96 | 3.96 | -0.50% | 519,201 |
| Sep 29, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | - | 380,739 |
| Sep 26, 2025 | 3.96 | 3.98 | 3.94 | 3.98 | 3.98 | 1.02% | 362,822 |
| Sep 25, 2025 | 3.96 | 3.98 | 3.92 | 3.94 | 3.94 | 0.51% | 328,884 |
| Sep 24, 2025 | 3.92 | 3.96 | 3.92 | 3.92 | 3.92 | - | 254,915 |
| Sep 23, 2025 | 3.98 | 3.98 | 3.92 | 3.92 | 3.92 | -1.51% | 1,105,397 |
| Sep 22, 2025 | 4.00 | 4.04 | 3.98 | 3.98 | 3.98 | -0.50% | 673,020 |
| Sep 19, 2025 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | - | 447,392 |
| Sep 18, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 912,900 |
| Sep 17, 2025 | 4.02 | 4.04 | 4.00 | 4.02 | 4.02 | - | 1,145,677 |
| Sep 16, 2025 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 1.01% | 1,524,486 |
| Sep 15, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.51% | 600,777 |
| Sep 12, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | - | 709,638 |
| Sep 11, 2025 | 3.94 | 3.96 | 3.92 | 3.96 | 3.96 | 0.51% | 1,124,514 |
| Sep 10, 2025 | 3.92 | 3.94 | 3.90 | 3.94 | 3.94 | - | 495,115 |
| Sep 9, 2025 | 3.92 | 3.96 | 3.90 | 3.94 | 3.94 | 1.03% | 487,558 |
| Sep 8, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -1.02% | 1,103,843 |
| Sep 5, 2025 | 3.92 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 787,620 |
| Sep 4, 2025 | 3.94 | 3.94 | 3.88 | 3.92 | 3.92 | -0.51% | 363,889 |
| Sep 3, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 0.51% | 189,950 |
| Sep 2, 2025 | 3.90 | 3.94 | 3.88 | 3.92 | 3.92 | 1.03% | 833,410 |
| Sep 1, 2025 | 3.86 | 3.92 | 3.86 | 3.88 | 3.88 | - | 489,128 |
| Aug 29, 2025 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | -0.51% | 662,124 |
| Aug 28, 2025 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 1.04% | 168,605 |
| Aug 27, 2025 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -1.03% | 395,266 |
| Aug 26, 2025 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | -0.51% | 227,844 |
| Aug 25, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 1.03% | 479,392 |
| Aug 22, 2025 | 3.88 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | 90,255 |
| Aug 21, 2025 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 0.52% | 1,003,049 |
| Aug 20, 2025 | 3.88 | 3.88 | 3.86 | 3.88 | 3.88 | - | 1,111,105 |
| Aug 19, 2025 | 3.86 | 3.90 | 3.86 | 3.88 | 3.88 | 0.52% | 1,093,781 |
| Aug 18, 2025 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -1.03% | 814,781 |
| Aug 15, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -1.02% | 1,152,039 |
| Aug 14, 2025 | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | -1.50% | 580,472 |
| Aug 13, 2025 | 3.94 | 4.00 | 3.92 | 4.00 | 4.00 | 1.52% | 2,299,841 |
| Aug 8, 2025 | 3.92 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 873,660 |
| Aug 7, 2025 | 3.92 | 3.96 | 3.92 | 3.92 | 3.92 | 0.51% | 1,004,711 |
| Aug 6, 2025 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | - | 788,596 |
| 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 |