KGI Securities (Thailand) PCL (BKK:TAIWANHD13)
Thailand · Delayed Price · Currency is THB 34.50
-0.25 (-0.72%)
Last updated: Sep 2, 2026, 11:57 AM ICT
BKK:TAIWANHD13 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.72% | 72 |
| Sep 1, 2026 | 34.75 | 35.00 | 34.75 | 34.75 | 34.75 | - | 206 |
| Aug 31, 2026 | 35.00 | 35.00 | 34.75 | 34.75 | 34.75 | 1.46% | 89 |
| Aug 28, 2026 | 34.50 | 35.00 | 34.00 | 34.25 | 34.25 | -0.72% | 1,492 |
| Aug 27, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 1,384 |
| Aug 26, 2026 | 34.50 | 34.75 | 34.50 | 34.50 | 34.50 | - | 1,406 |
| Aug 25, 2026 | 33.50 | 34.50 | 33.50 | 34.50 | 34.50 | - | 1,704 |
| Aug 24, 2026 | 33.75 | 34.50 | 33.75 | 34.50 | 34.50 | 0.73% | 669 |
| Aug 21, 2026 | 33.75 | 34.25 | 33.75 | 34.25 | 34.25 | 0.74% | 540 |
| Aug 20, 2026 | 33.25 | 34.00 | 33.25 | 34.00 | 34.00 | 0.74% | 2,058 |
| Aug 19, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - | 176 |
| Aug 18, 2026 | 33.75 | 33.75 | 33.50 | 33.75 | 33.75 | -2.17% | 1,733 |
| Aug 17, 2026 | 34.00 | 34.50 | 33.75 | 34.50 | 34.50 | - | 1,654 |
| Aug 14, 2026 | 34.25 | 35.00 | 34.25 | 34.50 | 34.50 | -1.43% | 1,785 |
| Aug 13, 2026 | 34.50 | 35.00 | 34.00 | 35.00 | 35.00 | 1.45% | 2,097 |
| Aug 11, 2026 | 33.50 | 34.50 | 33.50 | 34.50 | 34.50 | -1.43% | 1,665 |
| Aug 10, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 541 |
| Aug 7, 2026 | 33.75 | 34.00 | 33.75 | 34.00 | 34.00 | 1.49% | 1,105 |
| Aug 6, 2026 | 34.25 | 35.00 | 33.50 | 33.50 | 33.50 | -4.29% | 528 |
| Aug 5, 2026 | 34.50 | 35.00 | 33.75 | 35.00 | 35.00 | 4.48% | 6,134 |
| Aug 4, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -2.90% | 354 |
| Aug 3, 2026 | 33.75 | 34.50 | 33.75 | 34.50 | 34.50 | -0.72% | 326 |
| Jul 31, 2026 | 33.00 | 34.75 | 33.00 | 34.75 | 34.75 | 6.11% | 2,872 |
| Jul 30, 2026 | 33.00 | 33.25 | 32.75 | 32.75 | 32.75 | -2.96% | 3,239 |
| Jul 27, 2026 | 33.75 | 33.75 | 33.25 | 33.75 | 33.75 | -2.88% | 1,635 |
| Jul 24, 2026 | 33.25 | 34.75 | 33.25 | 34.75 | 34.75 | - | 544 |
| Jul 23, 2026 | 34.25 | 34.75 | 34.25 | 34.75 | 34.75 | - | 480 |
| Jul 22, 2026 | 34.25 | 34.75 | 34.25 | 34.75 | 34.75 | 1.46% | 110 |
| Jul 21, 2026 | 34.00 | 34.25 | 33.50 | 34.25 | 34.25 | 4.58% | 401 |
| Jul 20, 2026 | 32.75 | 33.50 | 32.00 | 32.75 | 32.75 | -2.24% | 5,827 |
| Jul 17, 2026 | 33.75 | 34.00 | 33.50 | 33.50 | 33.50 | -2.90% | 1,186 |
| Jul 16, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 16 |
| Jul 15, 2026 | 34.00 | 34.50 | 33.75 | 34.50 | 34.50 | 1.47% | 4,018 |
| Jul 14, 2026 | 33.75 | 34.75 | 33.25 | 34.00 | 34.00 | -0.73% | 9,114 |
| Jul 13, 2026 | 34.50 | 34.50 | 33.50 | 34.25 | 34.25 | -3.52% | 3,559 |
| Jul 10, 2026 | 35.50 | 35.50 | 35.25 | 35.50 | 35.50 | 2.90% | 1,444 |
| Jul 9, 2026 | 34.00 | 34.50 | 34.00 | 34.50 | 34.50 | - | 925 |
| Jul 8, 2026 | 34.50 | 34.50 | 34.00 | 34.50 | 34.50 | - | 150 |
| Jul 7, 2026 | 35.00 | 35.00 | 33.75 | 34.50 | 34.50 | -0.72% | 13,597 |
| Jul 6, 2026 | 34.75 | 34.75 | 34.50 | 34.75 | 34.75 | - | 2,391 |
| Jul 3, 2026 | 34.75 | 35.00 | 34.75 | 34.75 | 34.75 | 0.72% | 2,630 |
| Jul 2, 2026 | 34.75 | 34.75 | 34.25 | 34.50 | 34.50 | - | 2,523 |
| Jul 1, 2026 | 34.75 | 35.00 | 34.50 | 34.50 | 34.50 | -1.43% | 1,253 |
| Jun 30, 2026 | 34.75 | 35.00 | 34.50 | 35.00 | 35.00 | - | 1,412 |
| Jun 29, 2026 | 34.75 | 35.00 | 34.00 | 35.00 | 35.00 | - | 3,229 |
| Jun 26, 2026 | 35.50 | 35.50 | 34.75 | 35.00 | 35.00 | -3.45% | 1,097 |
| Jun 25, 2026 | 36.50 | 36.50 | 35.75 | 36.25 | 36.25 | -0.68% | 1,776 |
| Jun 24, 2026 | 35.25 | 36.50 | 35.25 | 36.50 | 36.50 | 3.55% | 10,597 |
| Jun 23, 2026 | 36.25 | 36.25 | 35.25 | 35.25 | 35.25 | -1.40% | 13,987 |
| Jun 22, 2026 | 35.75 | 35.75 | 35.00 | 35.75 | 35.75 | - | 1,487 |