Thailand - Delayed Quote
THB
KGI Securities (Thailand) Public Company Limited (KGI.BK)
4.7600
-0.0200
(-0.42%)
At close: 4:39:19 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.8000
4.8200
4.7600
4.7800
4.7800
1,401,000
Oct 29, 2026
4.8400
4.8400
4.7800
4.8000
4.8000
1,482,000
Oct 28, 2026
4.8400
4.8400
4.8000
4.8200
4.8200
1,195,600
Oct 27, 2026
4.8400
4.8600
4.8200
4.8400
4.8400
2,222,900
Oct 26, 2026
4.8000
4.8400
4.7800
4.8200
4.8200
1,664,900
Oct 22, 2026
4.7800
4.8000
4.7400
4.7800
4.7800
2,171,600
Oct 21, 2026
4.7200
4.7800
4.7000
4.7800
4.7800
812,500
Oct 20, 2026
4.7200
4.7600
4.7000
4.7200
4.7200
889,100
Oct 19, 2026
4.7800
4.7800
4.7200
4.7400
4.7400
963,100
Oct 15, 2026
4.7200
4.7800
4.6800
4.7600
4.7600
686,300
Oct 14, 2026
4.6800
4.7200
4.6800
4.7200
4.7200
1,197,500
Oct 12, 2026
4.7200
4.7200
4.6600
4.7000
4.7000
887,600
Oct 9, 2026
4.7000
4.7200
4.6600
4.7000
4.7000
2,636,300
Oct 8, 2026
4.7400
4.7400
4.7000
4.7000
4.7000
640,400
Oct 7, 2026
4.7000
4.7400
4.6800
4.7400
4.7400
704,300
Oct 6, 2026
4.7000
4.7200
4.6800
4.7200
4.7200
934,800
Oct 5, 2026
4.7200
4.7400
4.6800
4.7200
4.7200
466,400
Oct 2, 2026
4.7200
4.7200
4.6800
4.7000
4.7000
1,327,300
Oct 1, 2026
4.6800
4.7200
4.6600
4.7200
4.7200
724,800
Sep 30, 2026
4.7600
4.7600
4.6600
4.6800
4.6800
3,085,900
Sep 29, 2026
4.7600
4.7800
4.7400
4.7600
4.7600
1,405,400
Sep 28, 2026
4.7600
4.7800
4.7400
4.7800
4.7800
1,159,300
Sep 25, 2026
4.7800
4.8200
4.7800
4.7800
4.7800
724,500
Sep 24, 2026
4.8200
4.8200
4.7600
4.7800
4.7800
1,998,700
Sep 23, 2026
4.8200
4.8400
4.8000
4.8400
4.8400
1,003,500
Sep 22, 2026
4.8000
4.8400
4.8000
4.8400
4.8400
1,309,300
Sep 21, 2026
4.7600
4.8200
4.7600
4.8000
4.8000
973,600
Sep 18, 2026
4.7800
4.8000
4.7600
4.7600
4.7600
2,696,100
Sep 17, 2026
4.7400
4.8200
4.7400
4.8000
4.8000
1,725,000
Sep 16, 2026
4.8400
4.8400
4.7400
4.7600
4.7600
3,010,900
Sep 15, 2026
4.8200
4.8600
4.8200
4.8200
4.8200
1,801,400
Sep 14, 2026
4.8600
4.8600
4.8200
4.8200
4.8200
3,095,200
Sep 11, 2026
4.8800
4.9000
4.8600
4.8600
4.8600
1,038,200
Sep 10, 2026
4.8800
4.9000
4.8600
4.8800
4.8800
1,351,200
Sep 9, 2026
4.8800
4.9000
4.8600
4.8800
4.8800
716,000
Sep 8, 2026
4.8800
4.9200
4.8800
4.8800
4.8800
1,299,300
Sep 7, 2026
4.8800
4.9000
4.8400
4.8600
4.8600
1,356,800
Sep 4, 2026
4.8600
4.9000
4.8400
4.8800
4.8800
1,092,400
Sep 3, 2026
4.8400
4.8800
4.8200
4.8600
4.8600
2,227,500
Sep 2, 2026
4.8600
4.8800
4.8000
4.8400
4.8400
2,443,000
Sep 1, 2026
4.9800
4.9800
4.8600
4.8600
4.8600
6,582,500
Aug 31, 2026
5.0000
5.0500
4.9600
4.9800
4.9800
3,609,900
Aug 28, 2026
5.1000
5.1000
5.0000
5.0500
5.0500
2,098,400
Aug 27, 2026
5.2000
5.2000
5.0500
5.1000
5.1000
6,469,700
Aug 26, 2026
5.0500
5.1500
5.0500
5.1500
5.1500
2,765,800
Aug 25, 2026
5.1000
5.1500
5.0500
5.0500
5.0500
3,495,400
Aug 24, 2026
5.1500
5.1500
5.1000
5.1000
5.1000
825,800
Aug 21, 2026
5.2000
5.2000
5.1000
5.1500
5.1500
1,978,400
Aug 20, 2026
5.1000
5.2000
5.1000
5.1500
5.1500
4,840,300
Aug 19, 2026
5.1000
5.1000
5.0500
5.1000
5.1000
3,591,500
Aug 18, 2026
5.1000
5.1000
5.0500
5.0500
5.0500
2,654,400
Aug 17, 2026
4.9600
5.1500
4.9400
5.0500
5.0500
4,682,200
Aug 14, 2026
5.0000
5.0500
4.9200
4.9600
4.9600
5,488,900
Aug 13, 2026
5.0000
5.0500
4.9800
5.0000
5.0000
4,624,300
Aug 11, 2026
5.0500
5.1000
5.0000
5.0500
5.0500
4,414,100
Aug 10, 2026
5.1000
5.1500
5.0500
5.1000
5.1000
4,288,300
Aug 7, 2026
5.1000
5.1500
5.0500
5.1000
5.1000
5,371,800
Aug 6, 2026
5.2000
5.2000
5.1000
5.1000
5.1000
3,208,500
Aug 5, 2026
5.2000
5.2500
5.1500
5.2000
5.2000
3,008,000
Aug 4, 2026
5.2000
5.2000
5.1500
5.1500
5.1500
5,638,800
Aug 3, 2026
5.1500
5.2500
5.1000
5.2000
5.2000
7,279,300
Jul 31, 2026
5.2000
5.2500
5.1000
5.1500
5.1500
6,963,900
Jul 30, 2026
5.1000
5.2500
5.0500
5.2000
5.2000
6,211,800
Jul 27, 2026
5.1000
5.2500
5.1000
5.1500
5.1500
13,851,700
Jul 24, 2026
4.9400
5.1000
4.9000
5.0500
5.0500
9,083,500
Jul 23, 2026
4.8600
4.9800
4.8600
4.9800
4.9800
8,133,200
Jul 22, 2026
4.9400
4.9400
4.8200
4.8400
4.8400
8,836,400
Jul 21, 2026
4.8000
4.9800
4.7600
4.9600
4.9600
9,238,200
Jul 20, 2026
4.8000
4.8000
4.7400
4.7800
4.7800
2,785,200
Jul 17, 2026
4.7600
4.7800
4.7400
4.7800
4.7800
3,079,800
Jul 16, 2026
4.7600
4.8000
4.7400
4.7600
4.7600
3,862,700
Jul 15, 2026
4.7400
4.8400
4.6800
4.7400
4.7400
13,431,200
Jul 14, 2026
4.7000
4.7200
4.6400
4.7200
4.7200
2,909,900
Jul 13, 2026
4.5800
4.7000
4.5800
4.6800
4.6800
5,448,000
Jul 10, 2026
4.5600
4.5800
4.5600
4.5800
4.5800
2,421,000
Jul 9, 2026
4.5400
4.5600
4.5200
4.5600
4.5600
1,318,000
Jul 8, 2026
4.5600
4.5800
4.5000
4.5200
4.5200
4,700,500
Jul 7, 2026
4.5600
4.5800
4.5200
4.5600
4.5600
5,065,600
Jul 6, 2026
4.5400
4.6000
4.5200
4.5400
4.5400
4,816,800
Jul 3, 2026
4.4400
4.5800
4.4400
4.5200
4.5200
13,431,800
Jul 2, 2026
4.4200
4.4400
4.4000
4.4400
4.4400
2,996,900
Jul 1, 2026
4.4000
4.4200
4.4000
4.4200
4.4200
1,116,700
Jun 30, 2026
4.3800
4.4200
4.3800
4.4000
4.4000
2,529,100
Jun 29, 2026
4.3600
4.4200
4.3600
4.4000
4.4000
4,534,000
Jun 26, 2026
4.3800
4.3800
4.3400
4.3600
4.3600
970,300
Jun 25, 2026
4.3400
4.4000
4.3400
4.3800
4.3800
2,248,600
Jun 24, 2026
4.3200
4.3600
4.3200
4.3600
4.3600
826,400
Jun 23, 2026
4.3400
4.3400
4.2800
4.3200
4.3200
2,486,600
Jun 22, 2026
4.3400
4.3600
4.3200
4.3400
4.3400
937,900
Jun 19, 2026
4.3200
4.3400
4.3000
4.3400
4.3400
1,939,200
Jun 18, 2026
4.3400
4.3400
4.3200
4.3200
4.3200
961,600
Jun 17, 2026
4.3400
4.3600
4.3200
4.3200
4.3200
857,900
Jun 16, 2026
4.3200
4.3400
4.3200
4.3200
4.3200
676,100
Jun 15, 2026
4.3000
4.3400
4.3000
4.3200
4.3200
1,196,100
Jun 12, 2026
4.3000
4.3200
4.2800
4.2800
4.2800
1,118,900
Jun 11, 2026
4.2600
4.3000
4.2600
4.2800
4.2800
1,165,900
Jun 10, 2026
4.3000
4.3000
4.2800
4.2800
4.2800
399,000
Jun 9, 2026
4.3400
4.3400
4.2800
4.2800
4.2800
3,402,900
Jun 8, 2026
4.3000
4.3600
4.3000
4.3000
4.3000
2,786,500
Jun 5, 2026
4.3000
4.4000
4.2800
4.3800
4.3800
5,248,600
Jun 4, 2026
4.3200
4.3400
4.2600
4.2800
4.2800
2,622,100
Jun 2, 2026
4.2600
4.3200
4.2200
4.3200
4.3200
3,163,500
May 29, 2026
4.2200
4.2600
4.2200
4.2600
4.2600
1,635,200
May 28, 2026
4.2200
4.2600
4.2200
4.2200
4.2200
1,087,100
May 27, 2026
4.2000
4.2400
4.2000
4.2000
4.2000
1,508,600
May 26, 2026
4.2400
4.2400
4.2400
4.2400
4.2400
-
May 25, 2026
4.2000
4.2400
4.2000
4.2400
4.2400
1,518,700
May 22, 2026
4.2200
4.2400
4.2000
4.2000
4.2000
1,032,200
May 21, 2026
4.2000
4.2400
4.1800
4.2200
4.2200
1,097,000
May 20, 2026
4.2200
4.2200
4.1800
4.2000
4.2000
1,601,600
May 19, 2026
4.2200
4.2400
4.1800
4.2000
4.2000
1,452,800
May 18, 2026
4.2200
4.2400
4.2000
4.2200
4.2200
1,967,500
May 15, 2026
4.2400
4.2600
4.2000
4.2200
4.2200
1,735,600
May 14, 2026
4.2800
4.2800
4.2000
4.2200
4.2200
6,776,500
May 13, 2026
4.2200
4.2600
4.2000
4.2600
4.2600
2,997,100
May 12, 2026
4.2200
4.2800
4.2000
4.2200
4.2200
3,382,900
May 11, 2026
4.2600
4.3000
4.2200
4.2200
4.2200
3,117,700
May 8, 2026
4.2200
4.2800
4.2000
4.2800
4.2800
2,744,200
May 7, 2026
4.2000
4.2400
4.1800
4.2400
4.2400
2,910,600
May 6, 2026
4.0800
4.2200
4.0400
4.1800
4.1800
5,588,600
May 5, 2026
4.0400
4.0800
4.0200
4.0600
4.0600
1,796,200
Apr 30, 2026
4.0200
4.0400
4.0000
4.0200
4.0200
2,641,900
Apr 29, 2026
3.9800
4.0200
3.9800
4.0000
4.0000
1,733,200
Apr 28, 2026
3.9600
3.9800
3.9400
3.9800
3.9800
1,110,000
Apr 27, 2026
3.9600
3.9800
3.9400
3.9600
3.9600
1,228,800
Apr 24, 2026
4.0000
4.0000
3.9600
3.9600
3.9600
1,069,600
Apr 23, 2026
3.9800
4.0000
3.9600
3.9800
3.9800
1,393,000
Apr 22, 2026
4.0000
4.0000
3.9600
3.9800
3.9800
1,940,400
Apr 21, 2026
4.0000
4.0200
4.0000
4.0000
4.0000
2,257,900
Apr 20, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
4.0000
4.0200
3.9800
4.0000
4.0000
8,051,500
Apr 17, 2026
4.3800
4.4000
4.3200
4.3400
4.0300
8,934,300
Apr 16, 2026
4.3800
4.4000
4.3600
4.3800
4.0671
4,856,200
Apr 10, 2026
4.3600
4.4000
4.3600
4.3800
4.0671
1,428,700
Apr 9, 2026
4.4000
4.4200
4.3600
4.3600
4.0486
2,939,200
Apr 8, 2026
4.3800
4.4000
4.3600
4.4000
4.0857
2,221,500
Apr 7, 2026
4.3800
4.3800
4.3400
4.3600
4.0486
1,097,900
Apr 3, 2026
4.3800
4.4000
4.3600
4.3800
4.0671
1,604,200
Apr 2, 2026
4.4000
4.4000
4.3800
4.4000
4.0857
750,400
Apr 1, 2026
4.3400
4.4200
4.3400
4.4000
4.0857
2,914,800
Mar 31, 2026
4.3200
4.3400
4.3000
4.3200
4.0114
1,770,800
Mar 30, 2026
4.3000
4.3200
4.2800
4.3200
4.0114
1,352,600
Mar 27, 2026
4.3000
4.3400
4.2800
4.3000
3.9929
1,107,500
Mar 26, 2026
4.3000
4.3200
4.2800
4.3000
3.9929
756,200
Mar 25, 2026
4.3000
4.3400
4.2800
4.3200
4.0114
3,646,300
Mar 24, 2026
4.2800
4.3200
4.2600
4.3000
3.9929
2,159,800
Mar 23, 2026
4.2800
4.3000
4.2400
4.2800
3.9743
2,406,200
Mar 20, 2026
4.3000
4.3000
4.2600
4.3000
3.9929
2,524,100
Mar 19, 2026
4.3000
4.3000
4.2600
4.3000
3.9929
1,746,800
Mar 18, 2026
4.3000
4.3200
4.2800
4.3000
3.9929
2,691,800
Mar 17, 2026
4.2600
4.3000
4.2600
4.3000
3.9929
3,623,300
Mar 16, 2026
4.3200
4.3200
4.2600
4.2600
3.9557
2,369,400
Mar 13, 2026
4.3400
4.3400
4.2800
4.3200
4.0114
1,607,400
Mar 12, 2026
4.3200
4.3400
4.3000
4.3400
4.0300
1,650,500
Mar 11, 2026
4.3200
4.3400
4.3000
4.3200
4.0114
1,771,600
Mar 10, 2026
4.3000
4.3200
4.2800
4.3200
4.0114
2,968,000
Mar 9, 2026
4.2400
4.3000
4.2200
4.3000
3.9929
2,973,700
Mar 6, 2026
4.3000
4.3600
4.2800
4.3400
4.0300
934,600
Mar 5, 2026
4.3000
4.3400
4.2600
4.3200
4.0114
3,152,400
Mar 4, 2026
4.3000
4.3200
4.2000
4.2200
3.9186
8,396,700
Mar 2, 2026
4.3800
4.4600
4.3800
4.4000
4.0857
5,653,500
Feb 27, 2026
4.4800
4.4800
4.4400
4.4800
4.1600
5,153,900
Feb 26, 2026
4.4600
4.5000
4.4400
4.4800
4.1600
5,980,200
Feb 25, 2026
4.3800
4.4800
4.3600
4.4800
4.1600
6,650,800
Feb 24, 2026
4.3600
4.3600
4.3000
4.3600
4.0486
3,298,600
Feb 23, 2026
4.4600
4.4600
4.3400
4.3600
4.0486
6,162,700
Feb 20, 2026
4.5000
4.5000
4.4200
4.4600
4.1414
4,743,800
Feb 19, 2026
4.5200
4.5200
4.4400
4.5000
4.1786
9,683,200
Feb 18, 2026
4.4800
4.5400
4.4600
4.5000
4.1786
2,996,800
Feb 17, 2026
4.5400
4.5400
4.4400
4.4800
4.1600
6,293,600
Feb 16, 2026
4.3400
4.5200
4.3400
4.5200
4.1971
7,481,500
Feb 13, 2026
4.3000
4.3600
4.2800
4.3400
4.0300
2,102,500
Feb 12, 2026
4.2400
4.3200
4.2200
4.3200
4.0114
2,576,900
Feb 11, 2026
4.2200
4.2400
4.2000
4.2400
3.9371
721,800
Feb 10, 2026
4.2000
4.2400
4.2000
4.2200
3.9186
2,996,800
Feb 9, 2026
4.1600
4.2000
4.1400
4.1800
3.8814
3,567,600
Feb 6, 2026
4.1400
4.1600
4.1200
4.1400
3.8443
995,000
Feb 5, 2026
4.1400
4.1600
4.1200
4.1400
3.8443
298,900
Feb 4, 2026
4.1400
4.1600
4.1400
4.1400
3.8443
122,400
Feb 3, 2026
4.1400
4.1600
4.1000
4.1400
3.8443
876,300
Feb 2, 2026
4.1400
4.1400
4.1000
4.1400
3.8443
721,900
Jan 30, 2026
4.1200
4.1400
4.1000
4.1200
3.8257
504,100
Jan 29, 2026
4.1400
4.1400
4.1200
4.1200
3.8257
411,100
Jan 28, 2026
4.1200
4.1600
4.1200
4.1400
3.8443
413,500
Jan 27, 2026
4.1000
4.1400
4.1000
4.1200
3.8257
510,000
Jan 26, 2026
4.1000
4.1200
4.0800
4.1000
3.8071
396,800
Jan 23, 2026
4.1200
4.1400
4.1000
4.1000
3.8071
595,500
Jan 22, 2026
4.1600
4.1800
4.1200
4.1200
3.8257
1,202,700
Jan 21, 2026
4.1400
4.1800
4.1400
4.1600
3.8629
1,876,900
Jan 20, 2026
4.0800
4.1400
4.0800
4.1400
3.8443
755,200
Jan 19, 2026
4.0400
4.0800
4.0200
4.0800
3.7886
663,800
Jan 16, 2026
4.0200
4.0400
4.0000
4.0400
3.7514
588,500
Jan 15, 2026
4.0000
4.0200
4.0000
4.0000
3.7143
529,400
Jan 14, 2026
3.9800
4.0400
3.9800
4.0200
3.7329
1,763,200
Jan 13, 2026
4.0000
4.0000
3.9600
3.9800
3.6957
855,900
Jan 12, 2026
3.9800
4.0000
3.9800
3.9800
3.6957
538,200
Jan 9, 2026
3.9800
4.0000
3.9600
4.0000
3.7143
1,316,700
Jan 8, 2026
3.9800
4.0000
3.9600
3.9800
3.6957
598,800
Jan 7, 2026
4.0000
4.0000
3.9800
3.9800
3.6957
456,200
Jan 6, 2026
3.9800
4.0000
3.9800
4.0000
3.7143
535,800
Jan 5, 2026
3.9800
4.0000
3.9600
4.0000
3.7143
934,000
Dec 30, 2025
3.9400
3.9800
3.9400
3.9800
3.6957
508,500
Dec 29, 2025
3.9600
3.9600
3.9400
3.9600
3.6771
543,700
Dec 26, 2025
3.9400
3.9600
3.9200
3.9600
3.6771
317,400
Dec 25, 2025
3.9400
3.9600
3.9200
3.9200
3.6400
475,600
Dec 24, 2025
3.9400
3.9600
3.9200
3.9400
3.6586
397,100
Dec 23, 2025
3.9400
3.9600
3.9400
3.9400
3.6586
378,500
Dec 22, 2025
3.9000
3.9400
3.9000
3.9200
3.6400
502,300
Dec 19, 2025
3.9200
3.9200
3.9000
3.9200
3.6400
581,400
Dec 18, 2025
3.9000
3.9000
3.8600
3.9000
3.6214
255,800
Dec 17, 2025
3.8800
3.9200
3.8800
3.8800
3.6029
565,500
Dec 16, 2025
3.8600
3.9000
3.8600
3.8800
3.6029
333,500
Dec 15, 2025
3.8400
3.8800
3.8200
3.8800
3.6029
101,200
Dec 12, 2025
3.8400
3.8600
3.8000
3.8200
3.5471
364,700
Dec 11, 2025
3.8200
3.8400
3.8200
3.8400
3.5657
395,200
Dec 9, 2025
3.8200
3.8600
3.7600
3.8200
3.5471
2,722,400
Dec 8, 2025
3.8200
3.8600
3.8200
3.8400
3.5657
603,500
Dec 4, 2025
3.9000
3.9000
3.8600
3.8800
3.6029
347,700
Dec 3, 2025
3.8800
3.9200
3.8600
3.9000
3.6214
483,100
Dec 2, 2025
3.8200
3.9000
3.8200
3.8800
3.6029
717,800
Dec 1, 2025
3.7600
3.8200
3.7600
3.8200
3.5471
742,500
Nov 28, 2025
3.7800
3.7800
3.7400
3.7600
3.4914
557,700
Nov 27, 2025
3.7800
3.7800
3.7600
3.7600
3.4914
153,800
Nov 26, 2025
3.7400
3.7800
3.7400
3.7800
3.5100
385,700
Nov 25, 2025
3.7800
3.7800
3.7400
3.7400
3.4729
840,200
Nov 24, 2025
3.8400
3.8600
3.7600
3.7600
3.4914
1,795,500
Nov 21, 2025
3.8800
3.8800
3.8200
3.8600
3.5843
1,161,900
Nov 20, 2025
3.8600
3.8800
3.8200
3.8800
3.6029
1,842,100
Nov 19, 2025
3.8600
3.8800
3.8600
3.8600
3.5843
518,100
Nov 18, 2025
3.8600
3.8800
3.8600
3.8600
3.5843
269,600
Nov 17, 2025
3.8800
3.9000
3.8400
3.8800
3.6029
533,500
Nov 14, 2025
3.9000
3.9000
3.8600
3.8800
3.6029
997,700
Nov 13, 2025
3.9000
3.9000
3.8600
3.9000
3.6214
1,112,700
Nov 12, 2025
3.8800
3.9000
3.8600
3.9000
3.6214
243,600
Nov 11, 2025
3.8800
3.9000
3.8600
3.9000
3.6214
237,000
Nov 10, 2025
3.8800
3.9000
3.8600
3.9000
3.6214
352,700
Nov 7, 2025
3.9200
3.9200
3.8800
3.8800
3.6029
56,600
Nov 6, 2025
3.9000
3.9000
3.8800
3.9000
3.6214
282,100
Nov 5, 2025
3.8800
3.9000
3.8800
3.9000
3.6214
369,900
Nov 4, 2025
3.8800
3.9200
3.8800
3.9000
3.6214
264,700
Nov 3, 2025
3.9200
3.9200
3.8800
3.9000
3.6214
616,300
