KGI Securities (Thailand) PCL (BKK:KGI)
Thailand · Delayed Price · Currency is THB 5.10
-0.05 (-0.97%)
Aug 24, 2026, 3:28 PM ICT
BKK:KGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | - | - | 372,327 |
| Aug 21, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | - | 2,002,429 |
| Aug 20, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 4,840,315 |
| Aug 19, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 3,641,976 |
| Aug 18, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | 2,655,501 |
| Aug 17, 2026 | 4.96 | 5.15 | 4.94 | 5.05 | 5.05 | 1.81% | 4,812,759 |
| Aug 14, 2026 | 5.00 | 5.05 | 4.92 | 4.96 | 4.96 | -0.80% | 5,489,162 |
| Aug 13, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 4,904,081 |
| Aug 11, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 4,414,211 |
| Aug 10, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 4,288,624 |
| Aug 7, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 5,371,885 |
| Aug 6, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 3,208,578 |
| Aug 5, 2026 | 5.20 | 5.25 | 5.10 | 5.20 | 5.20 | 0.97% | 3,150,742 |
| Aug 4, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 5,640,838 |
| Aug 3, 2026 | 5.15 | 5.25 | 5.10 | 5.20 | 5.20 | 0.97% | 7,788,162 |
| Jul 31, 2026 | 5.20 | 5.25 | 5.10 | 5.15 | 5.15 | -0.96% | 7,098,550 |
| Jul 30, 2026 | 5.10 | 5.25 | 5.05 | 5.20 | 5.20 | 0.97% | 6,489,935 |
| Jul 27, 2026 | 5.10 | 5.30 | 5.10 | 5.15 | 5.15 | 1.98% | 17,145,040 |
| Jul 24, 2026 | 4.94 | 5.10 | 4.90 | 5.05 | 5.05 | 1.41% | 9,350,919 |
| Jul 23, 2026 | 4.86 | 4.98 | 4.86 | 4.98 | 4.98 | 2.89% | 8,330,661 |
| Jul 22, 2026 | 4.94 | 4.94 | 4.82 | 4.84 | 4.84 | -2.42% | 9,324,211 |
| Jul 21, 2026 | 4.80 | 4.98 | 4.76 | 4.96 | 4.96 | 3.77% | 9,446,680 |
| Jul 20, 2026 | 4.80 | 4.80 | 4.74 | 4.78 | 4.78 | - | 2,950,846 |
| Jul 17, 2026 | 4.76 | 4.78 | 4.74 | 4.78 | 4.78 | 0.42% | 3,092,523 |
| Jul 16, 2026 | 4.76 | 4.80 | 4.74 | 4.76 | 4.76 | 0.42% | 3,869,737 |
| Jul 15, 2026 | 4.74 | 4.84 | 4.68 | 4.74 | 4.74 | 0.42% | 13,632,201 |
| Jul 14, 2026 | 4.70 | 4.72 | 4.64 | 4.72 | 4.72 | 0.85% | 3,285,325 |
| Jul 13, 2026 | 4.58 | 4.70 | 4.58 | 4.68 | 4.68 | 2.18% | 9,001,011 |
| Jul 10, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.44% | 2,421,511 |
| Jul 9, 2026 | 4.54 | 4.56 | 4.52 | 4.56 | 4.56 | 0.88% | 1,318,339 |
| Jul 8, 2026 | 4.56 | 4.58 | 4.50 | 4.52 | 4.52 | -0.88% | 4,711,489 |
| Jul 7, 2026 | 4.56 | 4.58 | 4.52 | 4.56 | 4.56 | 0.44% | 5,504,055 |
| Jul 6, 2026 | 4.54 | 4.60 | 4.52 | 4.54 | 4.54 | 0.44% | 4,922,791 |
| Jul 3, 2026 | 4.44 | 4.58 | 4.44 | 4.52 | 4.52 | 1.80% | 13,468,812 |
| 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 |