KGI Securities (Thailand) PCL (BKK:TAIWANAI13)
Thailand · Delayed Price · Currency is THB 19.80
+0.10 (0.51%)
Last updated: Sep 3, 2026, 10:47 AM ICT
BKK:TAIWANAI13 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 19.80 | 19.80 | 19.60 | 19.70 | 19.70 | -0.51% | 29,900 |
| Sep 1, 2026 | 19.70 | 20.00 | 19.70 | 19.80 | 19.80 | 1.02% | 28,254 |
| Aug 31, 2026 | 19.50 | 19.60 | 19.40 | 19.60 | 19.60 | 0.51% | 1,711 |
| Aug 28, 2026 | 19.40 | 19.60 | 19.40 | 19.50 | 19.50 | 1.04% | 17,319 |
| Aug 27, 2026 | 19.20 | 19.30 | 19.10 | 19.30 | 19.30 | 0.52% | 11,937 |
| Aug 26, 2026 | 18.90 | 19.20 | 18.80 | 19.20 | 19.20 | 2.67% | 5,984 |
| Aug 25, 2026 | 18.50 | 18.90 | 18.40 | 18.70 | 18.70 | - | 1,380 |
| Aug 24, 2026 | 18.60 | 18.80 | 18.60 | 18.70 | 18.70 | - | 12,490 |
| Aug 21, 2026 | 18.80 | 18.80 | 18.60 | 18.70 | 18.70 | -0.53% | 6,955 |
| Aug 20, 2026 | 18.70 | 18.80 | 18.60 | 18.80 | 18.80 | -1.05% | 30,089 |
| Aug 19, 2026 | 19.00 | 19.10 | 18.90 | 19.00 | 19.00 | -0.52% | 4,807 |
| Aug 18, 2026 | 19.20 | 19.20 | 19.00 | 19.10 | 19.10 | -0.92% | 17,528 |
| Aug 17, 2026 | 19.50 | 19.60 | 19.40 | 19.40 | 19.28 | -0.51% | 4,347 |
| Aug 14, 2026 | 19.70 | 19.70 | 19.50 | 19.50 | 19.38 | -1.02% | 2,740 |
| Aug 13, 2026 | 19.40 | 19.70 | 19.40 | 19.70 | 19.57 | 3.68% | 30,770 |
| Aug 11, 2026 | 19.10 | 19.20 | 18.90 | 19.00 | 18.88 | - | 34,447 |
| Aug 10, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 18.88 | 0.53% | 21,877 |
| Aug 7, 2026 | 19.00 | 19.10 | 18.80 | 18.90 | 18.78 | -1.05% | 36,827 |
| Aug 6, 2026 | 19.20 | 19.20 | 19.00 | 19.10 | 18.98 | - | 60,373 |
| Aug 5, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 18.98 | 1.60% | 10,516 |
| Aug 4, 2026 | 18.60 | 18.80 | 18.60 | 18.80 | 18.68 | 1.62% | 5,435 |
| Aug 3, 2026 | 18.50 | 18.50 | 18.20 | 18.50 | 18.38 | 2.78% | 3,654 |
| Jul 31, 2026 | 17.70 | 18.10 | 17.70 | 18.00 | 17.89 | 5.88% | 60,137 |
| Jul 30, 2026 | 17.20 | 17.20 | 16.90 | 17.00 | 16.89 | -9.57% | 57,828 |
| Jul 27, 2026 | 18.70 | 18.90 | 18.50 | 18.80 | 18.68 | -2.08% | 13,355 |
| Jul 24, 2026 | 19.20 | 19.30 | 19.00 | 19.20 | 19.08 | -0.52% | 21,605 |
| Jul 23, 2026 | 19.40 | 19.40 | 19.30 | 19.30 | 19.18 | - | 7,314 |
| Jul 22, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 19.18 | 3.76% | 17,952 |
| Jul 21, 2026 | 18.70 | 18.70 | 18.50 | 18.60 | 18.48 | 2.20% | 13,509 |
| Jul 20, 2026 | 18.20 | 18.30 | 18.00 | 18.20 | 18.08 | -1.62% | 32,588 |
| Jul 17, 2026 | 18.40 | 18.70 | 18.40 | 18.50 | 18.38 | -5.13% | 52,879 |
| Jul 16, 2026 | 19.80 | 19.80 | 19.40 | 19.50 | 19.38 | -0.89% | 9,996 |
| Jul 15, 2026 | 19.60 | 19.80 | 19.50 | 19.80 | 19.55 | 1.54% | 15,436 |
| Jul 14, 2026 | 18.90 | 19.50 | 18.80 | 19.50 | 19.25 | -1.52% | 83,311 |
| Jul 13, 2026 | 19.90 | 19.90 | 19.60 | 19.80 | 19.55 | -1.49% | 27,631 |
| Jul 10, 2026 | 20.20 | 20.20 | 20.10 | 20.10 | 19.85 | 1.01% | 6,708 |
| Jul 9, 2026 | 19.90 | 20.00 | 19.70 | 19.90 | 19.65 | 2.05% | 13,470 |
| Jul 8, 2026 | 19.80 | 19.90 | 19.50 | 19.50 | 19.25 | -1.52% | 19,336 |
| Jul 7, 2026 | 20.20 | 20.20 | 19.60 | 19.80 | 19.55 | -2.46% | 13,477 |
| Jul 6, 2026 | 20.20 | 20.30 | 19.90 | 20.30 | 20.04 | 0.50% | 2,870 |
| Jul 3, 2026 | 20.20 | 20.20 | 20.10 | 20.20 | 19.94 | - | 13,004 |
| Jul 2, 2026 | 20.10 | 20.20 | 20.00 | 20.20 | 19.94 | 0.50% | 4,300 |
| Jul 1, 2026 | 20.20 | 20.20 | 20.00 | 20.10 | 19.85 | - | 7,810 |
| Jun 30, 2026 | 19.90 | 20.20 | 19.80 | 20.10 | 19.85 | 1.52% | 2,943 |
| Jun 29, 2026 | 19.50 | 19.80 | 19.50 | 19.80 | 19.55 | 2.06% | 2,581 |
| Jun 26, 2026 | 19.80 | 19.80 | 19.40 | 19.40 | 19.16 | -4.90% | 39,370 |
| Jun 25, 2026 | 20.30 | 20.40 | 20.20 | 20.40 | 20.14 | 0.49% | 5,080 |
| Jun 24, 2026 | 19.90 | 20.30 | 19.90 | 20.30 | 20.04 | 2.53% | 46,534 |
| Jun 23, 2026 | 20.30 | 20.30 | 19.80 | 19.80 | 19.55 | -3.41% | 47,669 |
| Jun 22, 2026 | 20.20 | 20.60 | 20.20 | 20.50 | 20.24 | 2.50% | 12,589 |