KGI Securities (Thailand) PCL (BKK:KGI)
Thailand · Delayed Price · Currency is THB 4.820
-0.020 (-0.41%)
Oct 28, 2026, 4:36 PM ICT
BKK:KGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.82 | 4.84 | 4.80 | 4.82 | 4.82 | -0.41% | 1,241,544 |
| Oct 27, 2026 | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | 0.41% | 2,244,690 |
| Oct 26, 2026 | 4.80 | 4.84 | 4.78 | 4.82 | 4.82 | 0.84% | 1,664,984 |
| Oct 22, 2026 | 4.78 | 4.80 | 4.74 | 4.78 | 4.78 | - | 2,171,860 |
| Oct 21, 2026 | 4.72 | 4.78 | 4.70 | 4.78 | 4.78 | 1.27% | 828,372 |
| Oct 20, 2026 | 4.72 | 4.76 | 4.70 | 4.72 | 4.72 | -0.42% | 889,184 |
| Oct 19, 2026 | 4.78 | 4.78 | 4.72 | 4.74 | 4.74 | -0.42% | 963,256 |
| Oct 15, 2026 | 4.72 | 4.78 | 4.68 | 4.76 | 4.76 | 0.85% | 686,406 |
| Oct 14, 2026 | 4.68 | 4.72 | 4.68 | 4.72 | 4.72 | 0.43% | 1,197,655 |
| Oct 12, 2026 | 4.72 | 4.72 | 4.66 | 4.70 | 4.70 | - | 887,656 |
| Oct 9, 2026 | 4.70 | 4.72 | 4.66 | 4.70 | 4.70 | - | 2,636,466 |
| Oct 8, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -0.84% | 640,555 |
| Oct 7, 2026 | 4.70 | 4.74 | 4.68 | 4.74 | 4.74 | 0.42% | 704,401 |
| Oct 6, 2026 | 4.70 | 4.72 | 4.68 | 4.72 | 4.72 | - | 934,856 |
| Oct 5, 2026 | 4.72 | 4.74 | 4.68 | 4.72 | 4.72 | 0.43% | 466,515 |
| Oct 2, 2026 | 4.72 | 4.72 | 4.68 | 4.70 | 4.70 | -0.42% | 1,327,452 |
| Oct 1, 2026 | 4.68 | 4.72 | 4.66 | 4.72 | 4.72 | 0.85% | 724,850 |
| Sep 30, 2026 | 4.76 | 4.76 | 4.66 | 4.68 | 4.68 | -1.68% | 3,086,062 |
| Sep 29, 2026 | 4.76 | 4.78 | 4.74 | 4.76 | 4.76 | -0.42% | 1,405,460 |
| Sep 28, 2026 | 4.76 | 4.78 | 4.74 | 4.78 | 4.78 | - | 1,159,412 |
| Sep 25, 2026 | 4.78 | 4.82 | 4.78 | 4.78 | 4.78 | - | 724,706 |
| Sep 24, 2026 | 4.82 | 4.82 | 4.76 | 4.78 | 4.78 | -1.24% | 1,998,793 |
| Sep 23, 2026 | 4.82 | 4.84 | 4.80 | 4.84 | 4.84 | - | 1,003,651 |
| Sep 22, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 0.83% | 1,309,429 |
| Sep 21, 2026 | 4.76 | 4.82 | 4.76 | 4.80 | 4.80 | 0.84% | 976,677 |
| Sep 18, 2026 | 4.78 | 4.80 | 4.76 | 4.76 | 4.76 | -0.83% | 2,696,206 |
| Sep 17, 2026 | 4.74 | 4.82 | 4.74 | 4.80 | 4.80 | 0.84% | 1,725,110 |
| Sep 16, 2026 | 4.84 | 4.84 | 4.74 | 4.76 | 4.76 | -1.24% | 3,011,151 |
| Sep 15, 2026 | 4.82 | 4.86 | 4.82 | 4.82 | 4.82 | - | 1,914,516 |
| Sep 14, 2026 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | -0.82% | 3,095,311 |
| Sep 11, 2026 | 4.88 | 4.90 | 4.86 | 4.86 | 4.86 | -0.41% | 1,038,464 |
| Sep 10, 2026 | 4.88 | 4.90 | 4.86 | 4.88 | 4.88 | - | 1,351,382 |
| Sep 9, 2026 | 4.88 | 4.90 | 4.86 | 4.88 | 4.88 | - | 716,205 |
| Sep 8, 2026 | 4.88 | 4.92 | 4.88 | 4.88 | 4.88 | 0.41% | 1,299,516 |
| Sep 7, 2026 | 4.88 | 4.90 | 4.84 | 4.86 | 4.86 | -0.41% | 1,356,941 |
| Sep 4, 2026 | 4.86 | 4.90 | 4.84 | 4.88 | 4.88 | 0.41% | 1,092,539 |
| Sep 3, 2026 | 4.84 | 4.88 | 4.82 | 4.86 | 4.86 | 0.41% | 2,227,566 |
| Sep 2, 2026 | 4.86 | 4.88 | 4.80 | 4.84 | 4.84 | -0.41% | 2,443,849 |
| Sep 1, 2026 | 4.98 | 4.98 | 4.86 | 4.86 | 4.86 | -2.41% | 6,591,791 |
| Aug 31, 2026 | 5.00 | 5.05 | 4.96 | 4.98 | 4.98 | -1.39% | 3,610,348 |
| Aug 28, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 2,098,537 |
| Aug 27, 2026 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | -0.97% | 6,730,530 |
| Aug 26, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 1.98% | 2,765,880 |
| Aug 25, 2026 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 3,495,545 |
| Aug 24, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 829,438 |
| 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 |