KGI Securities (Thailand) PCL (BKK:TAIWANHD13)
Thailand · Delayed Price · Currency is THB 32.75
-0.75 (-2.24%)
At close: Nov 6, 2026
BKK:TAIWANHD13 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 32.00 | 32.75 | 32.00 | 32.75 | 32.75 | -2.24% | 1,840 |
| Nov 5, 2026 | 33.50 | 33.50 | 33.25 | 33.50 | 33.50 | -2.90% | 794 |
| Nov 4, 2026 | 33.75 | 34.50 | 33.25 | 34.50 | 34.50 | -1.43% | 407 |
| Nov 3, 2026 | 34.75 | 35.00 | 34.50 | 35.00 | 35.00 | -2.78% | 563 |
| Nov 2, 2026 | 35.50 | 36.00 | 35.50 | 36.00 | 36.00 | -0.69% | 553 |
| Oct 30, 2026 | 35.25 | 36.25 | 34.75 | 36.25 | 36.25 | 0.69% | 523 |
| Oct 29, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | 617 |
| Oct 28, 2026 | 36.00 | 38.50 | 36.00 | 37.00 | 37.00 | 3.50% | 814 |
| Oct 27, 2026 | 35.50 | 36.00 | 35.50 | 35.75 | 35.75 | -3.38% | 159 |
| Oct 26, 2026 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 2.78% | 130 |
| Oct 22, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.69% | 130 |
| Oct 21, 2026 | 35.25 | 36.25 | 35.25 | 36.25 | 36.25 | 4.32% | 37 |
| Oct 20, 2026 | 35.50 | 35.75 | 34.75 | 34.75 | 34.75 | -2.11% | 2,207 |
| Oct 19, 2026 | 35.25 | 35.50 | 35.25 | 35.50 | 35.50 | 0.71% | 402 |
| Oct 15, 2026 | 36.00 | 36.00 | 35.25 | 35.25 | 35.25 | -1.40% | 10,282 |
| Oct 14, 2026 | 35.75 | 36.00 | 35.75 | 35.75 | 35.75 | -0.69% | 44 |
| Oct 12, 2026 | 35.75 | 36.00 | 35.75 | 36.00 | 36.00 | -2.70% | 603 |
| Oct 9, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 370 |
| Oct 8, 2026 | 35.75 | 36.00 | 35.75 | 36.00 | 36.00 | -1.37% | 454 |
| Oct 7, 2026 | 36.00 | 36.50 | 36.00 | 36.50 | 36.50 | - | 1,486 |
| Oct 6, 2026 | 36.00 | 36.50 | 36.00 | 36.50 | 36.50 | 1.39% | 9 |
| Oct 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.70% | 389 |
| Oct 2, 2026 | 36.00 | 36.00 | 35.50 | 35.75 | 35.75 | -1.38% | 378 |
| Oct 1, 2026 | 35.75 | 36.75 | 35.25 | 36.25 | 36.25 | -0.68% | 376 |
| Sep 30, 2026 | 36.00 | 36.50 | 36.00 | 36.50 | 36.50 | - | 974 |
| Sep 29, 2026 | 36.50 | 36.50 | 35.50 | 36.50 | 36.50 | - | 1,902 |
| Sep 28, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 297 |
| Sep 25, 2026 | 36.25 | 36.50 | 36.00 | 36.50 | 36.50 | 0.69% | 1,229 |
| Sep 24, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -0.68% | 8 |
| Sep 23, 2026 | 36.25 | 36.50 | 36.00 | 36.50 | 36.50 | 0.69% | 26 |
| Sep 22, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | 200 |
| Sep 21, 2026 | 36.25 | 36.25 | 35.50 | 36.25 | 36.25 | - | 127 |
| Sep 18, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 1.40% | 10 |
| Sep 17, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - | 1 |
| Sep 16, 2026 | 35.50 | 35.75 | 34.75 | 35.75 | 35.75 | -0.69% | 2,425 |
| Sep 15, 2026 | 35.75 | 36.00 | 35.75 | 36.00 | 36.00 | 0.70% | 338 |
| Sep 14, 2026 | 35.75 | 36.00 | 35.75 | 35.75 | 35.75 | - | 227 |
| Sep 11, 2026 | 35.75 | 35.75 | 35.50 | 35.75 | 35.75 | - | 452 |
| Sep 10, 2026 | 35.75 | 35.75 | 35.00 | 35.75 | 35.75 | -0.69% | 2,489 |
| Sep 9, 2026 | 35.75 | 36.00 | 35.00 | 36.00 | 36.00 | -0.69% | 799 |
| Sep 8, 2026 | 35.50 | 36.25 | 35.25 | 36.25 | 36.25 | 2.84% | 441 |
| Sep 7, 2026 | 35.00 | 35.25 | 35.00 | 35.25 | 35.25 | 1.44% | 5,816 |
| Sep 4, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - | 377 |
| Sep 3, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.72% | 409 |
| 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 |