KGI Securities (Thailand) PCL (BKK:KGI)
Thailand · Delayed Price · Currency is THB 4.020
+0.020 (0.50%)
Apr 30, 2026, 4:36 PM ICT
BKK:KGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.02 | 4.04 | 4.00 | 4.02 | 4.02 | 0.50% | 2,641,956 |
| Apr 29, 2026 | 3.98 | 4.02 | 3.98 | 4.00 | 4.00 | 0.50% | 1,733,406 |
| Apr 28, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.98 | 0.51% | 1,110,093 |
| Apr 27, 2026 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | - | 1,228,934 |
| Apr 24, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -0.50% | 1,069,855 |
| Apr 23, 2026 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | - | 1,393,221 |
| Apr 22, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -0.50% | 1,940,631 |
| Apr 21, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | - | 2,258,208 |
| Apr 20, 2026 | 4.00 | 4.02 | 3.98 | 4.00 | 4.00 | -7.83% | 8,051,856 |
| Apr 17, 2026 | 4.38 | 4.40 | 4.32 | 4.34 | 4.03 | -0.91% | 8,934,775 |
| Apr 16, 2026 | 4.38 | 4.40 | 4.36 | 4.38 | 4.07 | - | 4,856,344 |
| Apr 10, 2026 | 4.36 | 4.40 | 4.36 | 4.38 | 4.07 | 0.46% | 1,428,980 |
| Apr 9, 2026 | 4.40 | 4.42 | 4.36 | 4.36 | 4.05 | -0.91% | 2,939,421 |
| Apr 8, 2026 | 4.38 | 4.40 | 4.36 | 4.40 | 4.09 | 0.92% | 2,221,666 |
| Apr 7, 2026 | 4.38 | 4.38 | 4.34 | 4.36 | 4.05 | -0.46% | 1,098,052 |
| Apr 3, 2026 | 4.38 | 4.40 | 4.36 | 4.38 | 4.07 | -0.45% | 1,604,356 |
| Apr 2, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.09 | - | 750,424 |
| Apr 1, 2026 | 4.34 | 4.42 | 4.34 | 4.40 | 4.09 | 1.85% | 2,915,030 |
| Mar 31, 2026 | 4.32 | 4.34 | 4.30 | 4.32 | 4.01 | - | 1,770,929 |
| Mar 30, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.01 | 0.47% | 1,352,882 |
| Mar 27, 2026 | 4.30 | 4.34 | 4.28 | 4.30 | 3.99 | - | 1,107,647 |
| Mar 26, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 3.99 | -0.46% | 756,453 |
| Mar 25, 2026 | 4.30 | 4.34 | 4.28 | 4.32 | 4.01 | 0.47% | 3,646,595 |
| Mar 24, 2026 | 4.28 | 4.32 | 4.26 | 4.30 | 3.99 | 0.47% | 2,159,982 |
| Mar 23, 2026 | 4.28 | 4.30 | 4.24 | 4.28 | 3.97 | -0.47% | 2,406,377 |
| Mar 20, 2026 | 4.30 | 4.30 | 4.26 | 4.30 | 3.99 | - | 2,524,156 |
| Mar 19, 2026 | 4.30 | 4.30 | 4.26 | 4.30 | 3.99 | - | 1,747,864 |
| Mar 18, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 3.99 | - | 2,692,129 |
| Mar 17, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 3.99 | 0.94% | 3,623,723 |
| Mar 16, 2026 | 4.32 | 4.32 | 4.26 | 4.26 | 3.96 | -1.39% | 2,415,428 |
| Mar 13, 2026 | 4.34 | 4.34 | 4.28 | 4.32 | 4.01 | -0.46% | 1,607,672 |
| Mar 12, 2026 | 4.32 | 4.34 | 4.30 | 4.34 | 4.03 | 0.46% | 1,650,658 |
| Mar 11, 2026 | 4.32 | 4.34 | 4.30 | 4.32 | 4.01 | - | 1,805,459 |
| Mar 10, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.01 | 0.47% | 2,968,245 |
| Mar 9, 2026 | 4.24 | 4.30 | 4.22 | 4.30 | 3.99 | -0.92% | 2,973,934 |
| Mar 6, 2026 | 4.30 | 4.36 | 4.28 | 4.34 | 4.03 | 0.46% | 934,700 |
| Mar 5, 2026 | 4.30 | 4.34 | 4.26 | 4.32 | 4.01 | 2.37% | 3,152,653 |
| Mar 4, 2026 | 4.30 | 4.32 | 4.20 | 4.22 | 3.92 | -4.09% | 8,396,977 |
| Mar 2, 2026 | 4.38 | 4.46 | 4.38 | 4.40 | 4.09 | -1.79% | 5,653,599 |
| Feb 27, 2026 | 4.48 | 4.48 | 4.44 | 4.48 | 4.16 | - | 5,153,991 |
| Feb 26, 2026 | 4.46 | 4.50 | 4.44 | 4.48 | 4.16 | - | 5,980,327 |
| Feb 25, 2026 | 4.38 | 4.48 | 4.36 | 4.48 | 4.16 | 2.75% | 6,651,062 |
| Feb 24, 2026 | 4.36 | 4.36 | 4.30 | 4.36 | 4.05 | - | 3,298,890 |
| Feb 23, 2026 | 4.46 | 4.46 | 4.34 | 4.36 | 4.05 | -2.24% | 6,163,508 |
| Feb 20, 2026 | 4.50 | 4.50 | 4.42 | 4.46 | 4.14 | -0.89% | 4,744,237 |
| Feb 19, 2026 | 4.52 | 4.52 | 4.44 | 4.50 | 4.18 | - | 9,683,727 |
| Feb 18, 2026 | 4.48 | 4.54 | 4.46 | 4.50 | 4.18 | 0.45% | 2,997,857 |
| Feb 17, 2026 | 4.54 | 4.54 | 4.44 | 4.48 | 4.16 | -0.88% | 6,294,055 |
| Feb 16, 2026 | 4.34 | 4.52 | 4.34 | 4.52 | 4.20 | 4.15% | 7,481,914 |
| Feb 13, 2026 | 4.30 | 4.36 | 4.28 | 4.34 | 4.03 | 0.46% | 2,102,727 |