KGI Securities (Thailand) PCL (BKK:KGI)
Thailand
· Delayed Price · Currency is THB 3.880
-0.020 (-0.51%)
At close: Dec 4, 2025
BKK:KGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | -0.51% | 348,011 |
| Dec 3, 2025 | 3.88 | 3.92 | 3.86 | 3.90 | 3.90 | 0.52% | 483,345 |
| Dec 2, 2025 | 3.82 | 3.90 | 3.82 | 3.88 | 3.88 | 1.57% | 717,821 |
| Dec 1, 2025 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 1.60% | 742,510 |
| Nov 28, 2025 | 3.78 | 3.78 | 3.74 | 3.76 | 3.76 | - | 557,800 |
| Nov 27, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -0.53% | 153,836 |
| Nov 26, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | 1.07% | 385,807 |
| Nov 25, 2025 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | -0.53% | 840,382 |
| Nov 24, 2025 | 3.84 | 3.86 | 3.76 | 3.76 | 3.76 | -2.59% | 1,795,812 |
| Nov 21, 2025 | 3.88 | 3.88 | 3.82 | 3.86 | 3.86 | -0.52% | 1,161,980 |
| Nov 20, 2025 | 3.86 | 3.88 | 3.82 | 3.88 | 3.88 | 0.52% | 1,842,155 |
| Nov 19, 2025 | 3.86 | 3.88 | 3.86 | 3.86 | 3.86 | - | 518,134 |
| Nov 18, 2025 | 3.86 | 3.88 | 3.86 | 3.86 | 3.86 | -0.52% | 269,788 |
| Nov 17, 2025 | 3.88 | 3.90 | 3.84 | 3.88 | 3.88 | - | 533,571 |
| Nov 14, 2025 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | -0.51% | 997,701 |
| Nov 13, 2025 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | - | 1,112,829 |
| Nov 12, 2025 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | - | 243,812 |
| Nov 11, 2025 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | - | 237,013 |
| Nov 10, 2025 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | 0.52% | 352,839 |
| Nov 7, 2025 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | -0.51% | 56,688 |
| Nov 6, 2025 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | - | 282,103 |
| Nov 5, 2025 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | - | 370,001 |
| Nov 4, 2025 | 3.88 | 3.92 | 3.88 | 3.90 | 3.90 | - | 264,721 |
| Nov 3, 2025 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | -0.51% | 616,360 |
| Oct 31, 2025 | 3.92 | 3.92 | 3.90 | 3.92 | 3.92 | 1.03% | 246,316 |
| Oct 30, 2025 | 3.90 | 3.92 | 3.88 | 3.88 | 3.88 | -0.51% | 1,076,587 |
| Oct 29, 2025 | 3.92 | 3.94 | 3.90 | 3.90 | 3.90 | -0.51% | 194,409 |
| Oct 28, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | - | 188,135 |
| Oct 27, 2025 | 3.94 | 3.96 | 3.92 | 3.92 | 3.92 | -0.51% | 270,833 |
| Oct 24, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 0.51% | 231,453 |
| Oct 22, 2025 | 3.92 | 3.94 | 3.92 | 3.92 | 3.92 | - | 385,626 |
| Oct 21, 2025 | 3.92 | 3.94 | 3.92 | 3.92 | 3.92 | 0.51% | 224,234 |
| Oct 20, 2025 | 3.94 | 3.96 | 3.90 | 3.90 | 3.90 | - | 391,930 |
| Oct 17, 2025 | 3.92 | 3.94 | 3.90 | 3.90 | 3.90 | -1.02% | 430,129 |
| Oct 16, 2025 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | - | 468,385 |
| Oct 15, 2025 | 3.92 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 440,185 |
| Oct 14, 2025 | 3.94 | 3.96 | 3.90 | 3.92 | 3.92 | -1.01% | 738,856 |
| Oct 10, 2025 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | 0.51% | 97,850 |
| Oct 9, 2025 | 3.96 | 3.96 | 3.90 | 3.94 | 3.94 | -0.51% | 487,752 |
| Oct 8, 2025 | 3.94 | 3.98 | 3.94 | 3.96 | 3.96 | 0.51% | 301,511 |
| Oct 7, 2025 | 3.94 | 3.96 | 3.90 | 3.94 | 3.94 | - | 545,655 |
| Oct 6, 2025 | 3.96 | 3.98 | 3.90 | 3.94 | 3.94 | -1.01% | 616,039 |
| Oct 3, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.51% | 756,307 |
| Oct 2, 2025 | 3.94 | 3.98 | 3.94 | 3.96 | 3.96 | 0.51% | 271,615 |
| Oct 1, 2025 | 3.94 | 3.98 | 3.90 | 3.94 | 3.94 | -0.51% | 1,942,035 |
| Sep 30, 2025 | 3.98 | 4.00 | 3.96 | 3.96 | 3.96 | -0.50% | 519,201 |
| Sep 29, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | - | 380,739 |
| Sep 26, 2025 | 3.96 | 3.98 | 3.94 | 3.98 | 3.98 | 1.02% | 362,822 |
| Sep 25, 2025 | 3.96 | 3.98 | 3.92 | 3.94 | 3.94 | 0.51% | 328,884 |
| Sep 24, 2025 | 3.92 | 3.96 | 3.92 | 3.92 | 3.92 | - | 254,915 |
| Sep 23, 2025 | 3.98 | 3.98 | 3.92 | 3.92 | 3.92 | -1.51% | 1,105,397 |
| Sep 22, 2025 | 4.00 | 4.04 | 3.98 | 3.98 | 3.98 | -0.50% | 673,020 |
| Sep 19, 2025 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | - | 447,392 |
| Sep 18, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 912,900 |
| Sep 17, 2025 | 4.02 | 4.04 | 4.00 | 4.02 | 4.02 | - | 1,145,677 |
| Sep 16, 2025 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 1.01% | 1,524,486 |
| Sep 15, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.51% | 600,777 |
| Sep 12, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | - | 709,638 |
| Sep 11, 2025 | 3.94 | 3.96 | 3.92 | 3.96 | 3.96 | 0.51% | 1,124,514 |
| Sep 10, 2025 | 3.92 | 3.94 | 3.90 | 3.94 | 3.94 | - | 495,115 |
| Sep 9, 2025 | 3.92 | 3.96 | 3.90 | 3.94 | 3.94 | 1.03% | 487,558 |
| Sep 8, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -1.02% | 1,103,843 |
| Sep 5, 2025 | 3.92 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 787,620 |
| Sep 4, 2025 | 3.94 | 3.94 | 3.88 | 3.92 | 3.92 | -0.51% | 363,889 |
| Sep 3, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 0.51% | 189,950 |
| Sep 2, 2025 | 3.90 | 3.94 | 3.88 | 3.92 | 3.92 | 1.03% | 833,410 |
| Sep 1, 2025 | 3.86 | 3.92 | 3.86 | 3.88 | 3.88 | - | 489,128 |
| Aug 29, 2025 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | -0.51% | 659,324 |
| Aug 28, 2025 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 1.04% | 168,605 |
| Aug 27, 2025 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -1.03% | 395,266 |
| Aug 26, 2025 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | -0.51% | 227,844 |
| Aug 25, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 1.03% | 479,392 |
| Aug 22, 2025 | 3.88 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | 90,255 |
| Aug 21, 2025 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 0.52% | 1,003,049 |
| Aug 20, 2025 | 3.88 | 3.88 | 3.86 | 3.88 | 3.88 | - | 1,111,105 |
| Aug 19, 2025 | 3.86 | 3.90 | 3.86 | 3.88 | 3.88 | 0.52% | 1,093,781 |
| Aug 18, 2025 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -1.03% | 814,781 |
| Aug 15, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -1.02% | 1,152,039 |
| Aug 14, 2025 | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | -1.50% | 580,472 |
| Aug 13, 2025 | 3.94 | 4.00 | 3.92 | 4.00 | 4.00 | 1.52% | 2,299,841 |
| Aug 8, 2025 | 3.92 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 873,660 |
| Aug 7, 2025 | 3.92 | 3.96 | 3.92 | 3.92 | 3.92 | 0.51% | 1,004,711 |
| Aug 6, 2025 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | - | 788,596 |
| Aug 5, 2025 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | 1.04% | 393,590 |
| Aug 4, 2025 | 3.90 | 3.90 | 3.84 | 3.86 | 3.86 | -1.03% | 524,055 |
| Aug 1, 2025 | 3.92 | 3.96 | 3.86 | 3.90 | 3.90 | - | 1,360,542 |
| Jul 31, 2025 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | - | 547,320 |
| Jul 30, 2025 | 3.86 | 3.92 | 3.86 | 3.90 | 3.90 | 0.52% | 849,189 |
| Jul 29, 2025 | 3.86 | 3.90 | 3.82 | 3.88 | 3.88 | 0.52% | 482,711 |
| Jul 25, 2025 | 3.82 | 3.90 | 3.82 | 3.86 | 3.86 | -0.52% | 737,503 |
| Jul 24, 2025 | 3.92 | 3.94 | 3.86 | 3.88 | 3.88 | -0.51% | 946,645 |
| Jul 23, 2025 | 3.84 | 3.92 | 3.84 | 3.90 | 3.90 | 1.04% | 402,430 |
| Jul 22, 2025 | 3.96 | 3.98 | 3.86 | 3.86 | 3.86 | -2.03% | 1,452,145 |
| Jul 21, 2025 | 3.96 | 4.00 | 3.94 | 3.94 | 3.94 | - | 811,202 |
| Jul 18, 2025 | 3.92 | 3.96 | 3.90 | 3.94 | 3.94 | 1.03% | 1,425,676 |
| Jul 17, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 2.63% | 1,692,197 |
| Jul 16, 2025 | 3.82 | 3.82 | 3.76 | 3.80 | 3.80 | -0.52% | 1,712,414 |
| Jul 15, 2025 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | 1.60% | 936,814 |
| Jul 14, 2025 | 3.76 | 3.78 | 3.74 | 3.76 | 3.76 | 0.53% | 368,710 |
| Jul 11, 2025 | 3.76 | 3.78 | 3.74 | 3.74 | 3.74 | -0.53% | 697,742 |