KGI Securities (Thailand) PCL (BKK:KGI)
Thailand · Delayed Price · Currency is THB 5.05
+0.07 (1.41%)
Jul 24, 2026, 4:35 PM ICT
BKK:KGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |