KGI Securities (Thailand) PCL (BKK:KGI)
Thailand
· Delayed Price · Currency is THB 3.980
+0.020 (0.51%)
Apr 28, 2026, 4:35 PM ICT
BKK:KGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.98 | 0.51% | 1,110,093 |
| Apr 27, 2026 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | - | 1,228,934 |
| Apr 24, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -0.50% | 1,069,855 |
| Apr 23, 2026 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | - | 1,393,221 |
| Apr 22, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -0.50% | 1,940,631 |
| Apr 21, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | - | 2,258,208 |
| Apr 20, 2026 | 4.00 | 4.02 | 3.98 | 4.00 | 4.00 | -7.83% | 8,051,856 |
| Apr 17, 2026 | 4.38 | 4.40 | 4.32 | 4.34 | 4.03 | -0.91% | 8,934,775 |
| Apr 16, 2026 | 4.38 | 4.40 | 4.36 | 4.38 | 4.07 | - | 4,856,344 |
| Apr 10, 2026 | 4.36 | 4.40 | 4.36 | 4.38 | 4.07 | 0.46% | 1,428,980 |
| Apr 9, 2026 | 4.40 | 4.42 | 4.36 | 4.36 | 4.05 | -0.91% | 2,939,421 |
| Apr 8, 2026 | 4.38 | 4.40 | 4.36 | 4.40 | 4.09 | 0.92% | 2,221,666 |
| Apr 7, 2026 | 4.38 | 4.38 | 4.34 | 4.36 | 4.05 | -0.46% | 1,098,052 |
| Apr 3, 2026 | 4.38 | 4.40 | 4.36 | 4.38 | 4.07 | -0.45% | 1,604,356 |
| Apr 2, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.09 | - | 750,424 |
| Apr 1, 2026 | 4.34 | 4.42 | 4.34 | 4.40 | 4.09 | 1.85% | 2,915,030 |
| Mar 31, 2026 | 4.32 | 4.34 | 4.30 | 4.32 | 4.01 | - | 1,770,929 |
| Mar 30, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.01 | 0.47% | 1,352,882 |
| Mar 27, 2026 | 4.30 | 4.34 | 4.28 | 4.30 | 3.99 | - | 1,107,647 |
| Mar 26, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 3.99 | -0.46% | 756,453 |
| Mar 25, 2026 | 4.30 | 4.34 | 4.28 | 4.32 | 4.01 | 0.47% | 3,646,595 |
| Mar 24, 2026 | 4.28 | 4.32 | 4.26 | 4.30 | 3.99 | 0.47% | 2,159,982 |
| Mar 23, 2026 | 4.28 | 4.30 | 4.24 | 4.28 | 3.97 | -0.47% | 2,406,377 |
| Mar 20, 2026 | 4.30 | 4.30 | 4.26 | 4.30 | 3.99 | - | 2,524,156 |
| Mar 19, 2026 | 4.30 | 4.30 | 4.26 | 4.30 | 3.99 | - | 1,747,864 |
| Mar 18, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 3.99 | - | 2,692,129 |
| Mar 17, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 3.99 | 0.94% | 3,623,723 |
| Mar 16, 2026 | 4.32 | 4.32 | 4.26 | 4.26 | 3.96 | -1.39% | 2,415,428 |
| Mar 13, 2026 | 4.34 | 4.34 | 4.28 | 4.32 | 4.01 | -0.46% | 1,607,672 |
| Mar 12, 2026 | 4.32 | 4.34 | 4.30 | 4.34 | 4.03 | 0.46% | 1,650,658 |
| Mar 11, 2026 | 4.32 | 4.34 | 4.30 | 4.32 | 4.01 | - | 1,805,459 |
| Mar 10, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.01 | 0.47% | 2,968,245 |
| Mar 9, 2026 | 4.24 | 4.30 | 4.22 | 4.30 | 3.99 | -0.92% | 2,973,934 |
| Mar 6, 2026 | 4.30 | 4.36 | 4.28 | 4.34 | 4.03 | 0.46% | 934,700 |
| Mar 5, 2026 | 4.30 | 4.34 | 4.26 | 4.32 | 4.01 | 2.37% | 3,152,653 |
| Mar 4, 2026 | 4.30 | 4.32 | 4.20 | 4.22 | 3.92 | -4.09% | 8,396,977 |
| Mar 2, 2026 | 4.38 | 4.46 | 4.38 | 4.40 | 4.09 | -1.79% | 5,653,599 |
| Feb 27, 2026 | 4.48 | 4.48 | 4.44 | 4.48 | 4.16 | - | 5,153,991 |
| Feb 26, 2026 | 4.46 | 4.50 | 4.44 | 4.48 | 4.16 | - | 5,980,327 |
| Feb 25, 2026 | 4.38 | 4.48 | 4.36 | 4.48 | 4.16 | 2.75% | 6,651,062 |
| Feb 24, 2026 | 4.36 | 4.36 | 4.30 | 4.36 | 4.05 | - | 3,298,890 |
| Feb 23, 2026 | 4.46 | 4.46 | 4.34 | 4.36 | 4.05 | -2.24% | 6,163,508 |
| Feb 20, 2026 | 4.50 | 4.50 | 4.42 | 4.46 | 4.14 | -0.89% | 4,744,237 |
| Feb 19, 2026 | 4.52 | 4.52 | 4.44 | 4.50 | 4.18 | - | 9,683,727 |
| Feb 18, 2026 | 4.48 | 4.54 | 4.46 | 4.50 | 4.18 | 0.45% | 2,997,857 |
| Feb 17, 2026 | 4.54 | 4.54 | 4.44 | 4.48 | 4.16 | -0.88% | 6,294,055 |
| Feb 16, 2026 | 4.34 | 4.52 | 4.34 | 4.52 | 4.20 | 4.15% | 7,481,914 |
| Feb 13, 2026 | 4.30 | 4.36 | 4.28 | 4.34 | 4.03 | 0.46% | 2,102,727 |
| Feb 12, 2026 | 4.24 | 4.32 | 4.22 | 4.32 | 4.01 | 1.89% | 2,577,179 |
| Feb 11, 2026 | 4.22 | 4.24 | 4.20 | 4.24 | 3.94 | 0.47% | 721,957 |
| Feb 10, 2026 | 4.20 | 4.24 | 4.20 | 4.22 | 3.92 | 0.96% | 2,996,901 |
| Feb 9, 2026 | 4.16 | 4.20 | 4.14 | 4.18 | 3.88 | 0.97% | 3,567,827 |
| Feb 6, 2026 | 4.14 | 4.16 | 4.12 | 4.14 | 3.84 | - | 995,071 |
| Feb 5, 2026 | 4.14 | 4.16 | 4.12 | 4.14 | 3.84 | - | 298,911 |
| Feb 4, 2026 | 4.14 | 4.16 | 4.14 | 4.14 | 3.84 | - | 122,575 |
| Feb 3, 2026 | 4.14 | 4.16 | 4.10 | 4.14 | 3.84 | - | 876,362 |
| Feb 2, 2026 | 4.14 | 4.14 | 4.10 | 4.14 | 3.84 | 0.49% | 722,008 |
| Jan 30, 2026 | 4.12 | 4.14 | 4.10 | 4.12 | 3.83 | - | 504,220 |
| Jan 29, 2026 | 4.14 | 4.14 | 4.12 | 4.12 | 3.83 | -0.48% | 411,207 |
| Jan 28, 2026 | 4.12 | 4.16 | 4.12 | 4.14 | 3.84 | 0.49% | 413,760 |
| Jan 27, 2026 | 4.10 | 4.14 | 4.10 | 4.12 | 3.83 | 0.49% | 510,091 |
| Jan 26, 2026 | 4.10 | 4.12 | 4.08 | 4.10 | 3.81 | - | 396,896 |
| Jan 23, 2026 | 4.12 | 4.14 | 4.10 | 4.10 | 3.81 | -0.49% | 595,583 |
| Jan 22, 2026 | 4.16 | 4.18 | 4.12 | 4.12 | 3.83 | -0.96% | 1,202,770 |
| Jan 21, 2026 | 4.14 | 4.18 | 4.14 | 4.16 | 3.86 | 0.48% | 1,877,016 |
| Jan 20, 2026 | 4.08 | 4.14 | 4.08 | 4.14 | 3.84 | 1.47% | 755,308 |
| Jan 19, 2026 | 4.04 | 4.08 | 4.02 | 4.08 | 3.79 | 0.99% | 663,942 |
| Jan 16, 2026 | 4.02 | 4.04 | 4.00 | 4.04 | 3.75 | 1.00% | 588,805 |
| Jan 15, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 3.71 | -0.50% | 529,502 |
| Jan 14, 2026 | 3.98 | 4.04 | 3.98 | 4.02 | 3.73 | 1.01% | 1,763,353 |
| Jan 13, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.70 | - | 855,957 |
| Jan 12, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.70 | -0.50% | 538,211 |
| Jan 9, 2026 | 3.98 | 4.00 | 3.96 | 4.00 | 3.71 | 0.50% | 1,316,760 |
| Jan 8, 2026 | 3.98 | 4.00 | 3.96 | 3.98 | 3.70 | - | 599,016 |
| Jan 7, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.70 | -0.50% | 456,351 |
| Jan 6, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 3.71 | - | 535,927 |
| Jan 5, 2026 | 3.98 | 4.00 | 3.96 | 4.00 | 3.71 | 0.50% | 934,134 |
| Dec 30, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.70 | 0.51% | 508,567 |
| Dec 29, 2025 | 3.96 | 3.96 | 3.94 | 3.96 | 3.68 | - | 543,817 |
| Dec 26, 2025 | 3.94 | 3.96 | 3.92 | 3.96 | 3.68 | 1.02% | 317,436 |
| Dec 25, 2025 | 3.94 | 3.96 | 3.92 | 3.92 | 3.64 | -0.51% | 475,619 |
| Dec 24, 2025 | 3.94 | 3.96 | 3.92 | 3.94 | 3.66 | - | 397,147 |
| Dec 23, 2025 | 3.94 | 3.96 | 3.94 | 3.94 | 3.66 | 0.51% | 395,164 |
| Dec 22, 2025 | 3.90 | 3.94 | 3.90 | 3.92 | 3.64 | - | 502,461 |
| Dec 19, 2025 | 3.92 | 3.92 | 3.90 | 3.92 | 3.64 | 0.51% | 581,512 |
| Dec 18, 2025 | 3.90 | 3.90 | 3.86 | 3.90 | 3.62 | 0.52% | 255,930 |
| Dec 17, 2025 | 3.88 | 3.92 | 3.88 | 3.88 | 3.60 | - | 565,500 |
| Dec 16, 2025 | 3.86 | 3.90 | 3.86 | 3.88 | 3.60 | - | 333,525 |
| Dec 15, 2025 | 3.84 | 3.88 | 3.82 | 3.88 | 3.60 | 1.57% | 101,200 |
| Dec 12, 2025 | 3.84 | 3.86 | 3.80 | 3.82 | 3.55 | -0.52% | 364,795 |
| Dec 11, 2025 | 3.82 | 3.84 | 3.82 | 3.84 | 3.57 | 0.52% | 395,295 |
| Dec 9, 2025 | 3.82 | 3.86 | 3.76 | 3.82 | 3.55 | -0.52% | 2,722,450 |
| Dec 8, 2025 | 3.82 | 3.86 | 3.82 | 3.84 | 3.57 | -1.03% | 603,698 |
| Dec 4, 2025 | 3.90 | 3.90 | 3.86 | 3.88 | 3.60 | -0.51% | 348,011 |
| Dec 3, 2025 | 3.88 | 3.92 | 3.86 | 3.90 | 3.62 | 0.52% | 483,345 |
| Dec 2, 2025 | 3.82 | 3.90 | 3.82 | 3.88 | 3.60 | 1.57% | 717,821 |
| Dec 1, 2025 | 3.76 | 3.82 | 3.76 | 3.82 | 3.55 | 1.60% | 742,510 |
| Nov 28, 2025 | 3.78 | 3.78 | 3.74 | 3.76 | 3.49 | - | 557,800 |
| Nov 27, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.49 | -0.53% | 153,836 |
| Nov 26, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.51 | 1.07% | 385,807 |