KGI Securities (Thailand) Public Co., Ltd.(TH:KGI)
฿4.86-0.02 (-0.41%)
TH:KGI
KGI Securities (Thailand) Public Co., Ltd. historical prices
฿4.86
At close:-0.02 (-0.41%)
KGI Securities (Thailand) Public Co., Ltd. (KGI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.88 | 4.88 | 4.84 | 4.86 | 4.86 | -0.41% | 988,332 | 0.51 |
| Nov 10, 2026 | 4.88 | 4.88 | 4.84 | 4.88 | 4.88 | +0.41% | 856,960 | 0.43 |
| Nov 09, 2026 | 4.88 | 4.88 | 4.84 | 4.86 | 4.86 | 0.00% | 1,531,372 | 0.78 |
| Nov 06, 2026 | 4.90 | 4.92 | 4.84 | 4.86 | 4.86 | -1.62% | 3,146,434 | 1.58 |
| Nov 05, 2026 | 4.90 | 4.96 | 4.90 | 4.94 | 4.94 | +0.82% | 2,954,076 | 1.47 |
| Nov 04, 2026 | 4.74 | 4.90 | 4.74 | 4.90 | 4.90 | +2.94% | 2,523,427 | 1.23 |
| Nov 03, 2026 | 4.76 | 4.82 | 4.72 | 4.76 | 4.76 | 0.00% | 1,538,701 | 0.74 |
| Nov 02, 2026 | 4.78 | 4.80 | 4.76 | 4.76 | 4.76 | -0.40% | 895,491 | 0.42 |
| Oct 30, 2026 | 4.80 | 4.82 | 4.76 | 4.78 | 4.78 | -0.44% | 1,401,343 | 0.64 |
| Oct 29, 2026 | 4.84 | 4.84 | 4.78 | 4.80 | 4.80 | -0.41% | 1,482,139 | 0.65 |
| Oct 28, 2026 | 4.84 | 4.84 | 4.80 | 4.82 | 4.82 | -0.41% | 1,220,044 | 0.51 |
| Oct 27, 2026 | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | +0.41% | 2,244,690 | 0.92 |
| Oct 26, 2026 | 4.80 | 4.84 | 4.78 | 4.82 | 4.82 | +0.86% | 1,664,984 | 0.69 |
| Oct 23, 2026 | 4.78 | 4.80 | 4.74 | 4.78 | 4.78 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.78 | 4.80 | 4.74 | 4.78 | 4.78 | 0.00% | 2,171,860 | 0.82 |
| Oct 21, 2026 | 4.72 | 4.78 | 4.70 | 4.78 | 4.78 | +1.25% | 828,372 | 0.30 |
| Oct 20, 2026 | 4.72 | 4.76 | 4.70 | 4.72 | 4.72 | -0.42% | 889,184 | 0.31 |
| Oct 19, 2026 | 4.78 | 4.78 | 4.72 | 4.74 | 4.74 | -0.42% | 963,256 | 0.32 |
| Oct 16, 2026 | 4.76 | 4.78 | 4.68 | 4.76 | 4.76 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.72 | 4.78 | 4.68 | 4.76 | 4.76 | +0.85% | 686,406 | 0.21 |
| Oct 14, 2026 | 4.68 | 4.72 | 4.68 | 4.72 | 4.72 | +0.43% | 1,197,655 | 0.37 |
| Oct 13, 2026 | 4.70 | 4.72 | 4.66 | 4.70 | 4.70 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.72 | 4.72 | 4.66 | 4.70 | 4.70 | 0.00% | 887,656 | 0.25 |
| Oct 09, 2026 | 4.70 | 4.72 | 4.66 | 4.70 | 4.70 | 0.00% | 2,636,466 | 0.75 |
| Oct 08, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -0.84% | 640,555 | 0.17 |
| Oct 07, 2026 | 4.70 | 4.74 | 4.68 | 4.74 | 4.74 | +0.42% | 704,401 | 0.19 |
| Oct 06, 2026 | 4.70 | 4.72 | 4.68 | 4.72 | 4.72 | 0.00% | 934,856 | 0.25 |
| Oct 05, 2026 | 4.72 | 4.74 | 4.68 | 4.72 | 4.72 | +0.43% | 466,515 | 0.12 |
| Oct 02, 2026 | 4.72 | 4.72 | 4.68 | 4.70 | 4.70 | -0.42% | 1,327,452 | 0.35 |
| Oct 01, 2026 | 4.68 | 4.72 | 4.66 | 4.72 | 4.72 | +0.85% | 724,850 | 0.19 |
| Sep 30, 2026 | 4.76 | 4.76 | 4.66 | 4.68 | 4.68 | -1.68% | 3,086,062 | 0.76 |
| Sep 29, 2026 | 4.76 | 4.78 | 4.74 | 4.76 | 4.76 | -0.40% | 1,405,460 | 0.34 |
| Sep 28, 2026 | 4.76 | 4.78 | 4.74 | 4.78 | 4.78 | 0.00% | 1,159,412 | 0.28 |
| Sep 25, 2026 | 4.78 | 4.82 | 4.78 | 4.78 | 4.78 | 0.00% | 724,706 | 0.18 |
| Sep 24, 2026 | 4.82 | 4.82 | 4.76 | 4.78 | 4.78 | -1.26% | 1,998,793 | 0.48 |
| Sep 23, 2026 | 4.82 | 4.84 | 4.80 | 4.84 | 4.84 | 0.00% | 1,003,651 | 0.24 |
| Sep 22, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | +0.83% | 1,309,429 | 0.31 |
| Sep 21, 2026 | 4.76 | 4.82 | 4.76 | 4.80 | 4.80 | +0.84% | 976,677 | 0.23 |
| Sep 18, 2026 | 4.78 | 4.80 | 4.76 | 4.76 | 4.76 | -0.83% | 2,696,206 | 0.65 |
| Sep 17, 2026 | 4.74 | 4.82 | 4.74 | 4.80 | 4.80 | +0.84% | 1,725,110 | 0.41 |
| Sep 16, 2026 | 4.84 | 4.84 | 4.74 | 4.76 | 4.76 | -1.24% | 3,011,151 | 0.73 |
| Sep 15, 2026 | 4.82 | 4.86 | 4.82 | 4.82 | 4.82 | 0.00% | 1,914,516 | 0.46 |
| Sep 14, 2026 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | -0.82% | 3,095,311 | 0.76 |
| Sep 11, 2026 | 4.88 | 4.90 | 4.86 | 4.86 | 4.86 | -0.41% | 1,038,464 | 0.25 |
| Sep 10, 2026 | 4.88 | 4.90 | 4.86 | 4.88 | 4.88 | 0.00% | 1,351,382 | 0.33 |
| Sep 09, 2026 | 4.88 | 4.90 | 4.86 | 4.88 | 4.88 | 0.00% | 716,205 | 0.18 |
| Sep 08, 2026 | 4.88 | 4.92 | 4.88 | 4.88 | 4.88 | +0.41% | 1,299,516 | 0.32 |
| Sep 07, 2026 | 4.88 | 4.90 | 4.84 | 4.86 | 4.86 | -0.41% | 1,356,941 | 0.33 |
| Sep 04, 2026 | 4.86 | 4.90 | 4.84 | 4.88 | 4.88 | +0.41% | 1,092,539 | 0.27 |
| Sep 03, 2026 | 4.84 | 4.88 | 4.82 | 4.86 | 4.86 | +0.41% | 2,227,566 | 0.54 |
