The Stock Exchange of Thailand - Companies/Securities in Focus

KGI : KGI SECURITIES (THAILAND) PUBLIC COMPANY LIMITED

Choose Symbol

Back to 6 months

Remark : Volume and Value from All Trading Method
Price only Auto Matching

Date	Open	High	Low	Close	Change	%Change	Total Volume (Shares)	Total Value ('000 Baht)
27/10/2020	2.78	2.78	2.70	2.74	-0.04	-1.44	2,037,231	5,577.49
26/10/2020	2.78	2.80	2.76	2.78	0.00	0.00	1,436,700	3,997.44
22/10/2020	2.80	2.80	2.76	2.78	-0.02	-0.71	1,269,511	3,529.56
21/10/2020	2.76	2.82	2.74	2.80	+0.04	+1.45	1,199,153	3,337.91
20/10/2020	2.74	2.78	2.74	2.76	0.00	0.00	1,572,706	4,335.44
19/10/2020	2.80	2.82	2.74	2.76	-0.10	-3.50	3,108,048	8,567.64
16/10/2020	2.86	2.88	2.84	2.86	0.00	0.00	1,288,692	3,682.69
15/10/2020	2.86	2.88	2.84	2.86	0.00	0.00	1,861,581	5,321.02
14/10/2020	2.92	2.92	2.86	2.86	-0.06	-2.05	1,424,346	4,108.46
12/10/2020	2.94	2.96	2.92	2.92	-0.02	-0.68	855,200	2,509.48
09/10/2020	2.96	2.98	2.92	2.94	-0.02	-0.68	914,781	2,690.94
08/10/2020	2.90	2.98	2.88	2.96	+0.08	+2.78	2,315,164	6,772.21
07/10/2020	2.90	2.90	2.86	2.88	-0.02	-0.69	1,798,792	5,176.89
06/10/2020	2.90	2.90	2.88	2.90	+0.02	+0.69	545,919	1,580.91
05/10/2020	2.90	2.90	2.86	2.88	+0.02	+0.70	906,782	2,606.79
02/10/2020	2.88	2.88	2.84	2.86	-0.02	-0.69	1,616,900	4,626.48
01/10/2020	2.86	2.90	2.86	2.88	0.00	0.00	1,076,110	3,088.03
30/09/2020	2.92	2.92	2.86	2.88	-0.02	-0.69	1,179,940	3,410.35
29/09/2020	2.92	2.94	2.88	2.90	+0.02	+0.69	1,967,840	5,735.21
28/09/2020	2.86	2.90	2.86	2.88	+0.02	+0.70	1,167,089	3,360.01
25/09/2020	2.90	2.90	2.84	2.86	-0.02	-0.69	1,831,967	5,252.52
24/09/2020	2.92	2.94	2.84	2.88	-0.06	-2.04	3,950,190	11,373.72
23/09/2020	2.94	2.94	2.90	2.94	0.00	0.00	937,710	2,745.26
22/09/2020	2.96	2.96	2.92	2.94	-0.02	-0.68	803,920	2,359.96
21/09/2020	2.98	3.00	2.96	2.96	0.00	0.00	1,303,612	3,883.83
18/09/2020	2.94	2.98	2.94	2.96	+0.02	+0.68	1,998,612	5,919.48
17/09/2020	2.94	2.94	2.92	2.94	0.00	0.00	2,182,780	6,392.19
16/09/2020	3.12	3.12	2.88	2.94	-0.18	-5.77	14,790,520	43,842.19
15/09/2020	3.20	3.22	3.12	3.12	-0.08	-2.50	4,283,558	13,474.51
14/09/2020	3.26	3.28	3.18	3.20	-0.08	-2.44	3,195,717	10,300.27
11/09/2020	3.30	3.30	3.26	3.28	-0.02	-0.61	1,683,803	5,518.63
10/09/2020	3.32	3.32	3.28	3.30	0.00	0.00	1,121,540	3,700.75
09/09/2020	3.30	3.30	3.26	3.30	0.00	0.00	1,461,407	4,796.38
08/09/2020	3.32	3.34	3.30	3.30	-0.02	-0.60	1,318,701	4,362.12
03/09/2020	3.32	3.36	3.32	3.32	0.00	0.00	1,495,446	4,987.96
02/09/2020	3.34	3.34	3.28	3.32	0.00	0.00	2,067,050	6,828.27
01/09/2020	3.36	3.38	3.32	3.32	-0.04	-1.19	1,681,000	5,605.91

The Information is provided for informative and educational purposes only.