KGI Securities (Thailand) PCL (BKK:KGI)
Thailand
· Delayed Price · Currency is THB 3.880
-0.020 (-0.51%)
Dec 4, 2025, 4:37 PM ICT
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 |