KGI Securities (Thailand) PCL (BKK:KGI)
Thailand · Delayed Price · Currency is THB 4.200
-0.020 (-0.47%)
May 22, 2026, 4:36 PM ICT
BKK:KGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.22 | 4.24 | 4.20 | 4.20 | 4.20 | -0.47% | 1,032,413 |
| May 21, 2026 | 4.20 | 4.24 | 4.18 | 4.22 | 4.22 | 0.48% | 1,097,133 |
| May 20, 2026 | 4.22 | 4.22 | 4.18 | 4.20 | 4.20 | - | 1,601,929 |
| May 19, 2026 | 4.22 | 4.24 | 4.18 | 4.20 | 4.20 | -0.47% | 1,453,003 |
| May 18, 2026 | 4.22 | 4.24 | 4.20 | 4.22 | 4.22 | - | 1,967,504 |
| May 15, 2026 | 4.24 | 4.26 | 4.20 | 4.22 | 4.22 | - | 1,735,617 |
| May 14, 2026 | 4.28 | 4.28 | 4.20 | 4.22 | 4.22 | -0.94% | 6,776,607 |
| May 13, 2026 | 4.22 | 4.26 | 4.20 | 4.26 | 4.26 | 0.95% | 2,997,265 |
| May 12, 2026 | 4.22 | 4.28 | 4.20 | 4.22 | 4.22 | - | 3,382,933 |
| May 11, 2026 | 4.26 | 4.30 | 4.22 | 4.22 | 4.22 | -1.40% | 3,117,838 |
| May 8, 2026 | 4.22 | 4.28 | 4.20 | 4.28 | 4.28 | 0.94% | 2,744,236 |
| May 7, 2026 | 4.20 | 4.24 | 4.18 | 4.24 | 4.24 | 1.44% | 2,910,739 |
| May 6, 2026 | 4.08 | 4.22 | 4.04 | 4.18 | 4.18 | 2.96% | 5,588,737 |
| May 5, 2026 | 4.04 | 4.08 | 4.02 | 4.06 | 4.06 | 1.00% | 1,796,414 |
| 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 | -0.74% | 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 |