KGI Securities (Thailand) PCL (BKK:KGI)
Thailand · Delayed Price · Currency is THB 4.520
+0.080 (1.80%)
Jul 3, 2026, 4:38 PM ICT
BKK:KGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 4.42 | 4.44 | 4.40 | 4.44 | 4.44 | 0.45% | 2,998,061 |
| Jul 1, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | 0.45% | 1,116,824 |
| Jun 30, 2026 | 4.38 | 4.42 | 4.38 | 4.40 | 4.40 | - | 2,529,295 |
| Jun 29, 2026 | 4.36 | 4.42 | 4.36 | 4.40 | 4.40 | 0.92% | 4,542,225 |
| Jun 26, 2026 | 4.38 | 4.38 | 4.34 | 4.36 | 4.36 | -0.46% | 970,320 |
| Jun 25, 2026 | 4.34 | 4.40 | 4.34 | 4.38 | 4.38 | 0.46% | 2,508,633 |
| Jun 24, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | 0.93% | 826,425 |
| Jun 23, 2026 | 4.34 | 4.34 | 4.28 | 4.32 | 4.32 | -0.46% | 2,486,710 |
| Jun 22, 2026 | 4.34 | 4.36 | 4.32 | 4.34 | 4.34 | - | 938,073 |
| Jun 19, 2026 | 4.32 | 4.34 | 4.30 | 4.34 | 4.34 | 0.46% | 1,939,343 |
| Jun 18, 2026 | 4.34 | 4.36 | 4.32 | 4.32 | 4.32 | - | 963,783 |
| Jun 17, 2026 | 4.34 | 4.36 | 4.32 | 4.32 | 4.32 | - | 858,111 |
| Jun 16, 2026 | 4.32 | 4.34 | 4.32 | 4.32 | 4.32 | - | 676,137 |
| Jun 15, 2026 | 4.30 | 4.34 | 4.30 | 4.32 | 4.32 | 0.93% | 1,228,840 |
| Jun 12, 2026 | 4.30 | 4.32 | 4.28 | 4.28 | 4.28 | - | 1,119,017 |
| Jun 11, 2026 | 4.26 | 4.30 | 4.26 | 4.28 | 4.28 | - | 1,166,973 |
| Jun 10, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | - | 403,357 |
| Jun 9, 2026 | 4.34 | 4.34 | 4.28 | 4.28 | 4.28 | -0.47% | 3,402,949 |
| Jun 8, 2026 | 4.30 | 4.36 | 4.30 | 4.30 | 4.30 | -1.83% | 2,838,831 |
| Jun 5, 2026 | 4.30 | 4.40 | 4.28 | 4.38 | 4.38 | 2.34% | 5,248,773 |
| Jun 4, 2026 | 4.32 | 4.34 | 4.26 | 4.28 | 4.28 | -0.93% | 2,625,228 |
| Jun 2, 2026 | 4.26 | 4.32 | 4.22 | 4.32 | 4.32 | 1.41% | 3,163,607 |
| May 29, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 0.95% | 1,635,304 |
| May 28, 2026 | 4.22 | 4.26 | 4.22 | 4.22 | 4.22 | 0.48% | 1,087,211 |
| May 27, 2026 | 4.20 | 4.24 | 4.20 | 4.20 | 4.20 | - | 1,508,738 |
| May 26, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -0.94% | 1,271,486 |
| May 25, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 0.95% | 1,518,883 |
| 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 |