Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,483.43 +8.34 (+0.15%) Dow
39,163.82 -5.70 (-0.01%) Nasdaq
17,938.48 +59.19 (+0.33%) Bitcoin USD
61,893.04 -998.57 (-1.59%) CMC Crypto 200
1,309.85 -34.66 (-2.58%)
KGI Securities (Thailand) Public Company Limited (KGI.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 4.3000 | 4.3400 | 4.2800 | 4.3000 | 4.3000 | 388,524 |
| 01 Jul 2024 | 4.2800 | 4.3000 | 4.2800 | 4.2800 | 4.2800 | 302,600 |
| 28 Jun 2024 | 4.2800 | 4.3200 | 4.2600 | 4.2800 | 4.2800 | 345,200 |
| 27 Jun 2024 | 4.3000 | 4.3200 | 4.2200 | 4.2800 | 4.2800 | 517,700 |
| 26 Jun 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 25 Jun 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 24 Jun 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 21 Jun 2024 | 4.1800 | 4.2400 | 4.1800 | 4.2200 | 4.2200 | 511,100 |
| 20 Jun 2024 | 4.1600 | 4.2000 | 4.1600 | 4.2000 | 4.2000 | 756,500 |
| 19 Jun 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 18 Jun 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 17 Jun 2024 | 4.2600 | 4.2800 | 4.2000 | 4.2200 | 4.2200 | 2,747,400 |
| 14 Jun 2024 | 4.3200 | 4.3200 | 4.2800 | 4.3000 | 4.3000 | 1,318,800 |
| 13 Jun 2024 | 4.3600 | 4.3600 | 4.3000 | 4.3000 | 4.3000 | 2,584,400 |
| 12 Jun 2024 | 4.4000 | 4.4000 | 4.3200 | 4.3400 | 4.3400 | 3,543,400 |
| 11 Jun 2024 | 4.4000 | 4.4000 | 4.3800 | 4.3800 | 4.3800 | 469,800 |
| 10 Jun 2024 | 4.4200 | 4.4400 | 4.3800 | 4.4000 | 4.4000 | 1,396,000 |
| 07 Jun 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 06 Jun 2024 | 4.4400 | 4.4400 | 4.4000 | 4.4200 | 4.4200 | 1,114,600 |
| 05 Jun 2024 | 4.4600 | 4.4600 | 4.4200 | 4.4400 | 4.4400 | 2,371,400 |
| 04 Jun 2024 | 4.4400 | 4.4600 | 4.4400 | 4.4600 | 4.4600 | 1,209,000 |
| 31 May 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 30 May 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 29 May 2024 | 4.5000 | 4.5200 | 4.5000 | 4.5200 | 4.5200 | 329,900 |
| 28 May 2024 | 4.5200 | 4.5200 | 4.4800 | 4.5200 | 4.5200 | 959,700 |
| 27 May 2024 | 4.5400 | 4.5600 | 4.5000 | 4.5000 | 4.5000 | 978,800 |
| 24 May 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 23 May 2024 | 4.5400 | 4.5600 | 4.5200 | 4.5200 | 4.5200 | 398,000 |
| 21 May 2024 | 4.5200 | 4.5600 | 4.5200 | 4.5200 | 4.5200 | 607,500 |
| 20 May 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 17 May 2024 | 4.5400 | 4.5600 | 4.5400 | 4.5400 | 4.5400 | 481,400 |
| 16 May 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 15 May 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 14 May 2024 | 4.5400 | 4.5600 | 4.5200 | 4.5200 | 4.5200 | 641,100 |
| 13 May 2024 | 4.5600 | 4.5600 | 4.5200 | 4.5400 | 4.5400 | 648,100 |
| 10 May 2024 | 4.5400 | 4.5600 | 4.5400 | 4.5400 | 4.5400 | 1,565,600 |
| 09 May 2024 | 4.5000 | 4.5600 | 4.5000 | 4.5400 | 4.5400 | 1,249,100 |
| 08 May 2024 | 4.5200 | 4.5200 | 4.4800 | 4.5000 | 4.5000 | 1,112,300 |
| 07 May 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 03 May 2024 | 4.5000 | 4.5000 | 4.4800 | 4.4800 | 4.4800 | 542,900 |
| 02 May 2024 | 4.4200 | 4.4800 | 4.4200 | 4.4600 | 4.4600 | 1,615,800 |
| 30 Apr 2024 | 4.4000 | 4.4400 | 4.4000 | 4.4200 | 4.4200 | 867,500 |
| 29 Apr 2024 | 4.4000 | 4.4200 | 4.4000 | 4.4200 | 4.4200 | 535,800 |
| 26 Apr 2024 | 4.4000 | 4.4200 | 4.4000 | 4.4000 | 4.4000 | 532,500 |
| 25 Apr 2024 | 4.4200 | 4.4200 | 4.4000 | 4.4200 | 4.4200 | 506,300 |
| 24 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 23 Apr 2024 | 4.3800 | 4.4200 | 4.3800 | 4.4000 | 4.4000 | 1,398,900 |
| 22 Apr 2024 | 4.3800 | 4.4000 | 4.3600 | 4.3800 | 4.3800 | 5,099,200 |
| 22 Apr 2024 | 0.31 Dividend | |||||
| 19 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.4700 | - |
| 18 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.4700 | - |
| 17 Apr 2024 | 4.7800 | 4.8000 | 4.7600 | 4.7800 | 4.4700 | 3,027,500 |
| 11 Apr 2024 | 4.8000 | 4.8200 | 4.7800 | 4.8000 | 4.4887 | 1,580,900 |
| 10 Apr 2024 | 4.8000 | 4.8200 | 4.7800 | 4.8000 | 4.4887 | 1,605,100 |
| 09 Apr 2024 | 4.8000 | 4.8000 | 4.7800 | 4.8000 | 4.4887 | 1,273,300 |
| 05 Apr 2024 | 4.8000 | 4.8200 | 4.7800 | 4.8000 | 4.4887 | 977,900 |
| 04 Apr 2024 | 4.8000 | 4.8200 | 4.7800 | 4.8000 | 4.4887 | 575,800 |
| 03 Apr 2024 | 4.8000 | 4.8200 | 4.8000 | 4.8000 | 4.4887 | 1,107,200 |
| 02 Apr 2024 | 4.8200 | 4.8200 | 4.8000 | 4.8200 | 4.5074 | 588,300 |
| 01 Apr 2024 | 4.8000 | 4.8400 | 4.7800 | 4.8000 | 4.4887 | 1,474,100 |
| 29 Mar 2024 | 4.8000 | 4.8200 | 4.7800 | 4.7800 | 4.4700 | 597,100 |
| 28 Mar 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.4887 | - |
| 27 Mar 2024 | 4.7800 | 4.8000 | 4.7800 | 4.8000 | 4.4887 | 677,200 |
| 26 Mar 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.4887 | - |
| 25 Mar 2024 | 4.8000 | 4.8200 | 4.7800 | 4.8000 | 4.4887 | 962,500 |
| 22 Mar 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.4887 | - |
| 21 Mar 2024 | 4.7600 | 4.8000 | 4.7600 | 4.8000 | 4.4887 | 1,196,600 |
| 20 Mar 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.4887 | - |
| 19 Mar 2024 | 4.8200 | 4.8200 | 4.8000 | 4.8000 | 4.4887 | 603,000 |
| 18 Mar 2024 | 4.8400 | 4.8400 | 4.8000 | 4.8000 | 4.4887 | 1,003,400 |
| 15 Mar 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.5261 | - |
| 14 Mar 2024 | 4.8200 | 4.8400 | 4.8000 | 4.8400 | 4.5261 | 1,369,800 |
| 13 Mar 2024 | 4.7800 | 4.8200 | 4.7800 | 4.8200 | 4.5074 | 965,000 |
| 12 Mar 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.4887 | - |
| 11 Mar 2024 | 4.7800 | 4.8000 | 4.7600 | 4.8000 | 4.4887 | 861,600 |
| 08 Mar 2024 | 4.7800 | 4.8000 | 4.7600 | 4.7800 | 4.4700 | 964,600 |
| 07 Mar 2024 | 4.7400 | 4.7800 | 4.7400 | 4.7800 | 4.4700 | 915,500 |
| 06 Mar 2024 | 4.7600 | 4.7800 | 4.7200 | 4.7600 | 4.4513 | 1,620,100 |
| 05 Mar 2024 | 4.8000 | 4.8000 | 4.7600 | 4.7600 | 4.4513 | 1,619,500 |
| 04 Mar 2024 | 4.8000 | 4.8200 | 4.7800 | 4.8000 | 4.4887 | 1,657,800 |
| 01 Mar 2024 | 4.8200 | 4.8400 | 4.7800 | 4.8200 | 4.5074 | 1,330,800 |
| 29 Feb 2024 | 4.8800 | 4.8800 | 4.8200 | 4.8200 | 4.5074 | 824,800 |
| 28 Feb 2024 | 4.8600 | 4.8800 | 4.8400 | 4.8800 | 4.5635 | 1,692,300 |
| 27 Feb 2024 | 4.8800 | 4.9000 | 4.8400 | 4.8800 | 4.5635 | 1,697,100 |
| 23 Feb 2024 | 4.8800 | 4.9000 | 4.8200 | 4.9000 | 4.5822 | 2,203,200 |
| 22 Feb 2024 | 4.8000 | 4.8600 | 4.8000 | 4.8600 | 4.5448 | 2,850,300 |
| 21 Feb 2024 | 4.7400 | 4.7800 | 4.7400 | 4.7800 | 4.4700 | 751,800 |
| 20 Feb 2024 | 4.7600 | 4.7600 | 4.7200 | 4.7400 | 4.4326 | 988,200 |
| 19 Feb 2024 | 4.7400 | 4.7600 | 4.7200 | 4.7600 | 4.4513 | 937,600 |
| 16 Feb 2024 | 4.7000 | 4.7400 | 4.7000 | 4.7400 | 4.4326 | 1,172,500 |
| 15 Feb 2024 | 4.7000 | 4.7200 | 4.6800 | 4.6800 | 4.3765 | 911,500 |
| 14 Feb 2024 | 4.7200 | 4.7400 | 4.7000 | 4.7000 | 4.3952 | 670,900 |
| 13 Feb 2024 | 4.7200 | 4.7600 | 4.7200 | 4.7200 | 4.4139 | 612,000 |
| 12 Feb 2024 | 4.6600 | 4.7200 | 4.6600 | 4.7200 | 4.4139 | 728,800 |
| 09 Feb 2024 | 4.6800 | 4.7000 | 4.6600 | 4.6600 | 4.3578 | 324,700 |
| 08 Feb 2024 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | 4.3765 | 295,200 |
| 07 Feb 2024 | 4.6800 | 4.7000 | 4.6800 | 4.6800 | 4.3765 | 622,000 |
| 06 Feb 2024 | 4.6600 | 4.6800 | 4.6400 | 4.6800 | 4.3765 | 1,613,500 |
| 05 Feb 2024 | 4.6200 | 4.6600 | 4.6200 | 4.6600 | 4.3578 | 755,700 |
| 02 Feb 2024 | 4.6400 | 4.6600 | 4.6200 | 4.6400 | 4.3391 | 442,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.