KGI_KGI SECURITIES (THAILAND) - Price History
Monthly price history for KGI.BK (KGI_KGI SECURITIES (THAILAND))
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | THB4.54 | THB4.54 |
| April 2024 | THB4.42 | THB4.42 |
| March 2024 | THB4.47 | THB4.78 |
| February 2024 | THB4.50 | THB4.82 |
| January 2024 | THB4.32 | THB4.62 |
| December 2023 | THB4.28 | THB4.58 |
| November 2023 | THB4.15 | THB4.44 |
| October 2023 | THB4.11 | THB4.40 |
| September 2023 | THB4.17 | THB4.46 |
| August 2023 | THB4.39 | THB4.70 |
| July 2023 | THB4.32 | THB4.62 |
| June 2023 | THB4.13 | THB4.42 |
| May 2023 | THB4.30 | THB4.60 |
| April 2023 | THB4.22 | THB4.52 |
| March 2023 | THB4.39 | THB5.05 |
| February 2023 | THB4.43 | THB5.10 |
| January 2023 | THB4.39 | THB5.05 |
| December 2022 | THB4.34 | THB5 |
| November 2022 | THB4.20 | THB4.84 |
| October 2022 | THB4.20 | THB4.84 |
| September 2022 | THB4.20 | THB4.84 |
| August 2022 | THB4.33 | THB4.98 |
| July 2022 | THB4 | THB4.60 |
| June 2022 | THB4.22 | THB4.86 |
| May 2022 | THB4.60 | THB5.30 |
| April 2022 | THB4.78 | THB5.50 |
| March 2022 | THB5.27 | THB6.70 |
| February 2022 | THB5.27 | THB6.70 |
| January 2022 | THB5.24 | THB6.65 |
| December 2021 | THB4.96 | THB6.30 |
| November 2021 | THB4.80 | THB6.10 |
| October 2021 | THB5.20 | THB6.60 |
| September 2021 | THB4.88 | THB6.20 |
| August 2021 | THB5.12 | THB6.50 |
| July 2021 | THB5.04 | THB6.40 |
| June 2021 | THB5.67 | THB7.20 |
| May 2021 | THB5.90 | THB7.50 |
| April 2021 | THB4.05 | THB5.15 |
| March 2021 | THB3.44 | THB4.64 |
| February 2021 | THB3.13 | THB4.22 |
| January 2021 | THB3.08 | THB4.16 |
| December 2020 | THB2.82 | THB3.80 |
| November 2020 | THB2.79 | THB3.76 |
| October 2020 | THB2.06 | THB2.78 |
| September 2020 | THB2.13 | THB2.88 |
| August 2020 | THB2.49 | THB3.36 |
| July 2020 | THB2.52 | THB3.40 |
| June 2020 | THB2.56 | THB3.46 |
| May 2020 | THB2.55 | THB3.44 |
| April 2020 | THB2.60 | THB3.86 |
| March 2020 | THB2.25 | THB3.66 |
| February 2020 | THB2.63 | THB4.28 |
| January 2020 | THB2.83 | THB4.60 |
| December 2019 | THB2.74 | THB4.46 |
| November 2019 | THB2.74 | THB4.46 |
| October 2019 | THB2.69 | THB4.38 |
| September 2019 | THB2.77 | THB4.50 |
| August 2019 | THB2.82 | THB4.58 |
| July 2019 | THB2.90 | THB4.72 |
| June 2019 | THB2.91 | THB4.74 |
| May 2019 | THB2.70 | THB4.40 |
| April 2019 | THB2.67 | THB4.34 |
| March 2019 | THB2.75 | THB4.86 |
| February 2019 | THB2.76 | THB4.88 |
| January 2019 | THB2.64 | THB4.66 |
| December 2018 | THB2.40 | THB4.24 |
| November 2018 | THB2.50 | THB4.42 |
| October 2018 | THB2.49 | THB4.40 |
| September 2018 | THB2.56 | THB4.52 |
| August 2018 | THB2.51 | THB4.44 |
| July 2018 | THB2.39 | THB4.22 |
| June 2018 | THB2.16 | THB3.82 |
| May 2018 | THB2.42 | THB4.28 |
| April 2018 | THB2.49 | THB4.40 |
| March 2018 | THB2.51 | THB4.74 |
| February 2018 | THB2.52 | THB4.76 |
| January 2018 | THB2.67 | THB5.05 |
| December 2017 | THB2.35 | THB4.44 |
| November 2017 | THB2.34 | THB4.42 |
| October 2017 | THB2.37 | THB4.48 |
| September 2017 | THB2.19 | THB4.14 |
| August 2017 | THB2.08 | THB3.94 |
| July 2017 | THB2.11 | THB3.98 |
| June 2017 | THB2.12 | THB4 |
| May 2017 | THB2.10 | THB3.96 |
| April 2017 | THB2.01 | THB3.80 |
| March 2017 | THB2.02 | THB4.20 |
| February 2017 | THB2 | THB4.16 |
| January 2017 | THB1.97 | THB4.10 |
| December 2016 | THB1.88 | THB3.90 |
| November 2016 | THB1.87 | THB3.88 |
| October 2016 | THB1.72 | THB3.58 |
| September 2016 | THB1.68 | THB3.48 |
| August 2016 | THB1.71 | THB3.56 |
| July 2016 | THB1.66 | THB3.44 |
| June 2016 | THB1.57 | THB3.26 |
| May 2016 | THB1.55 | THB3.22 |
| April 2016 | THB1.55 | THB3.22 |
| March 2016 | THB1.60 | THB3.60 |
| February 2016 | THB1.57 | THB3.54 |
| January 2016 | THB1.54 | THB3.48 |
| December 2015 | THB1.52 | THB3.42 |
| November 2015 | THB1.52 | THB3.42 |
| October 2015 | THB1.50 | THB3.38 |
| September 2015 | THB1.45 | THB3.28 |
| August 2015 | THB1.46 | THB3.30 |
| July 2015 | THB1.44 | THB3.26 |
| June 2015 | THB1.53 | THB3.46 |
| May 2015 | THB1.54 | THB3.48 |
| April 2015 | THB1.56 | THB3.52 |
| March 2015 | THB1.58 | THB3.92 |
| February 2015 | THB1.55 | THB3.86 |
| January 2015 | THB1.54 | THB3.82 |
| December 2014 | THB1.39 | THB3.46 |
| November 2014 | THB1.42 | THB3.52 |
| October 2014 | THB1.34 | THB3.32 |
| September 2014 | THB1.34 | THB3.32 |
| August 2014 | THB1.28 | THB3.18 |
| July 2014 | THB1.27 | THB3.16 |
| June 2014 | THB1.26 | THB3.14 |
| May 2014 | THB1.18 | THB2.92 |
| April 2014 | THB1.17 | THB2.90 |
| March 2014 | THB1.22 | THB3.38 |
| February 2014 | THB1.16 | THB3.22 |
| January 2014 | THB1.04 | THB2.90 |
| December 2013 | THB1.02 | THB2.84 |
| November 2013 | THB1.05 | THB2.92 |
| October 2013 | THB1.04 | THB2.88 |
| September 2013 | THB1.02 | THB2.84 |
| August 2013 | THB0.93 | THB2.58 |
| July 2013 | THB1.01 | THB2.82 |
| June 2013 | THB1.06 | THB2.96 |
| May 2013 | THB1.37 | THB3.80 |
| April 2013 | THB1.29 | THB3.58 |
| March 2013 | THB1.16 | THB3.44 |
| February 2013 | THB1.04 | THB3.08 |
| January 2013 | THB0.93 | THB2.76 |
| December 2012 | THB0.79 | THB2.34 |
| November 2012 | THB0.75 | THB2.24 |
| October 2012 | THB0.74 | THB2.20 |
| September 2012 | THB0.75 | THB2.22 |
| August 2012 | THB0.70 | THB2.08 |
| July 2012 | THB0.69 | THB2.04 |
| June 2012 | THB0.68 | THB2.02 |
| May 2012 | THB0.68 | THB2.02 |
| April 2012 | THB0.78 | THB2.32 |
| March 2012 | THB0.78 | THB2.32 |
| February 2012 | THB0.79 | THB2.60 |
| January 2012 | THB0.74 | THB2.44 |
| December 2011 | THB0.62 | THB2.02 |
| November 2011 | THB0.59 | THB1.95 |
| October 2011 | THB0.49 | THB1.60 |
| September 2011 | THB0.48 | THB1.57 |
| August 2011 | THB0.71 | THB2.32 |
| July 2011 | THB0.74 | THB2.44 |
| June 2011 | THB0.68 | THB2.22 |
| May 2011 | THB0.74 | THB2.42 |
| April 2011 | THB0.78 | THB2.58 |
| March 2011 | THB0.77 | THB2.52 |
| February 2011 | THB0.78 | THB2.90 |
| January 2011 | THB0.70 | THB2.60 |
| December 2010 | THB0.73 | THB2.68 |
| November 2010 | THB0.71 | THB2.62 |
| October 2010 | THB0.73 | THB2.68 |
| September 2010 | THB0.77 | THB2.84 |
| August 2010 | THB0.40 | THB1.46 |
| July 2010 | THB0.35 | THB1.28 |
| June 2010 | THB0.31 | THB1.15 |
| May 2010 | THB0.30 | THB1.09 |
| April 2010 | THB0.29 | THB1.07 |
| March 2010 | THB0.31 | THB1.16 |
| February 2010 | THB0.29 | THB1.18 |
| January 2010 | THB0.28 | THB1.11 |
| December 2009 | THB0.30 | THB1.20 |
| November 2009 | THB0.30 | THB1.19 |
| October 2009 | THB0.31 | THB1.25 |
| September 2009 | THB0.34 | THB1.37 |
| August 2009 | THB0.31 | THB1.25 |
| July 2009 | THB0.32 | THB1.27 |
| June 2009 | THB0.29 | THB1.17 |
| May 2009 | THB0.29 | THB1.17 |
| April 2009 | THB0.23 | THB0.94 |
| March 2009 | THB0.18 | THB0.72 |
| February 2009 | THB0.16 | THB0.73 |
| January 2009 | THB0.16 | THB0.72 |
| December 2008 | THB0.17 | THB0.74 |
| November 2008 | THB0.15 | THB0.66 |
| October 2008 | THB0.17 | THB0.74 |
| September 2008 | THB0.27 | THB1.21 |
| August 2008 | THB0.32 | THB1.42 |
| July 2008 | THB0.31 | THB1.40 |
| June 2008 | THB0.42 | THB1.87 |
| May 2008 | THB0.49 | THB2.20 |
| April 2008 | THB0.51 | THB2.26 |
| March 2008 | THB0.49 | THB2.28 |
| February 2008 | THB0.52 | THB2.46 |
| January 2008 | THB0.46 | THB2.14 |
| December 2007 | THB0.59 | THB2.78 |
| November 2007 | THB0.61 | THB2.86 |
| October 2007 | THB0.69 | THB3.22 |
| September 2007 | THB0.61 | THB2.86 |
| August 2007 | THB0.62 | THB2.92 |
| July 2007 | THB0.68 | THB3.20 |
| June 2007 | THB0.42 | THB1.95 |
| May 2007 | THB0.34 | THB1.60 |
| April 2007 | THB0.30 | THB1.39 |
| March 2007 | THB0.29 | THB1.37 |
| February 2007 | THB0.30 | THB1.49 |
| January 2007 | THB0.30 | THB1.47 |
| December 2006 | THB0.34 | THB1.70 |
| November 2006 | THB0.44 | THB2.16 |
| October 2006 | THB0.42 | THB2.06 |
| September 2006 | THB0.39 | THB1.91 |
| August 2006 | THB0.38 | THB1.89 |
| July 2006 | THB0.39 | THB1.92 |
| June 2006 | THB0.40 | THB1.96 |
| May 2006 | THB0.44 | THB2.16 |
| April 2006 | THB0.50 | THB2.48 |
| March 2006 | THB0.46 | THB2.24 |
| February 2006 | THB0.48 | THB2.34 |
| January 2006 | THB0.50 | THB2.44 |
| December 2005 | THB0.46 | THB2.24 |
| November 2005 | THB0.42 | THB2.06 |
| October 2005 | THB0.47 | THB2.32 |
| September 2005 | THB0.51 | THB2.52 |
| August 2005 | THB0.50 | THB2.44 |
| July 2005 | THB0.42 | THB2.08 |
| June 2005 | THB0.50 | THB2.44 |
| May 2005 | THB0.52 | THB2.54 |
| April 2005 | THB0.53 | THB2.60 |
| March 2005 | THB0.60 | THB2.98 |
| February 2005 | THB0.70 | THB3.56 |
| January 2005 | THB0.69 | THB3.52 |
| December 2004 | THB0.63 | THB3.22 |
| November 2004 | THB0.67 | THB3.42 |
| October 2004 | THB0.62 | THB3.16 |
| September 2004 | THB0.67 | THB3.40 |
| August 2004 | THB0.64 | THB3.24 |
| July 2004 | THB0.66 | THB3.34 |
| June 2004 | THB0.72 | THB3.66 |
| May 2004 | THB0.77 | THB3.90 |
| April 2004 | THB0.82 | THB4.26 |
| March 2004 | THB0.78 | THB4.04 |
| February 2004 | THB0.92 | THB4.82 |
| January 2004 | THB0.93 | THB4.84 |
| December 2003 | THB1.08 | THB5.65 |
| November 2003 | THB1.05 | THB5.45 |
| October 2003 | THB1.21 | THB6.30 |
| September 2003 | THB1.15 | THB6 |
| August 2003 | THB0.76 | THB3.98 |
| July 2003 | THB0.66 | THB3.44 |
| June 2003 | THB0.56 | THB2.92 |
| May 2003 | THB0.33 | THB1.74 |
| April 2003 | THB0.32 | THB1.67 |
| March 2003 | THB0.30 | THB1.54 |
| February 2003 | THB0.75 | THB3.92 |
| January 2003 | THB0.75 | THB3.90 |
| December 2002 | THB0.77 | THB4 |
| November 2002 | THB0.84 | THB4.36 |
| October 2002 | THB0.79 | THB4.12 |
| September 2002 | THB0.68 | THB3.54 |
| August 2002 | THB0.69 | THB3.60 |
| July 2002 | THB0.77 | THB4 |
| June 2002 | THB0.84 | THB4.40 |
| May 2002 | THB0.98 | THB5.10 |
| April 2002 | THB0.89 | THB4.64 |
| March 2002 | THB0.92 | THB4.78 |
| February 2002 | THB0.99 | THB5.15 |
| January 2002 | THB0.79 | THB4.12 |
| December 2001 | THB0.77 | THB4.02 |
| November 2001 | THB0.60 | THB3.12 |
| October 2001 | THB0.42 | THB2.20 |
| September 2001 | THB0.42 | THB2.20 |
| August 2001 | THB0.73 | THB3.80 |
| July 2001 | THB0.54 | THB2.80 |
| June 2001 | THB0.73 | THB3.80 |
| May 2001 | THB0.77 | THB4 |
| April 2001 | THB0.81 | THB4.20 |
| March 2001 | THB0.81 | THB4.20 |
| February 2001 | THB1.09 | THB5.70 |
| January 2001 | THB1.07 | THB5.60 |
| December 2000 | THB0.42 | THB2.20 |
| November 2000 | THB0.50 | THB2.60 |
| October 2000 | THB0.42 | THB2.20 |
| September 2000 | THB0.38 | THB2 |
| August 2000 | THB0.44 | THB2.30 |
| July 2000 | THB0.56 | THB2.90 |
| June 2000 | THB0.73 | THB3.80 |
| May 2000 | THB0.75 | THB3.90 |
| April 2000 | THB0.88 | THB4.60 |
| March 2000 | THB0.94 | THB4.90 |
| February 2000 | THB0.71 | THB3.70 |
| January 2000 | THB0.92 | THB4.80 |
| December 1999 | THB1.06 | THB5.50 |
| November 1999 | THB1.06 | THB5.50 |
| October 1999 | THB1.28 | THB6.70 |
| September 1999 | THB1.23 | THB6.40 |
| August 1999 | THB1.65 | THB8.60 |
| July 1999 | THB1.82 | THB9.50 |
| June 1999 | THB1.73 | THB9 |
| May 1999 | THB1.31 | THB8.30 |
| April 1999 | THB1.57 | THB9.90 |
| March 1999 | THB0.95 | THB6 |
| February 1999 | THB1.11 | THB7 |
| January 1999 | THB1.33 | THB8.40 |
| December 1998 | THB1.25 | THB7.90 |
| November 1998 | THB1.41 | THB8.90 |
| October 1998 | THB1.31 | THB8.30 |
| September 1998 | THB0.54 | THB3.40 |
| August 1998 | THB0.40 | THB2.50 |
| July 1998 | THB0.49 | THB3.10 |
| June 1998 | THB0.44 | THB2.80 |
| May 1998 | THB0.73 | THB4.60 |
| April 1998 | THB1.01 | THB6.40 |
| March 1998 | THB1.82 | THB11.50 |
| February 1998 | THB1.75 | THB22.50 |
| January 1998 | THB0.74 | THB9.50 |
| December 1997 | THB0.32 | THB4.10 |
| November 1997 | THB0.32 | THB4.10 |
| October 1997 | THB0.77 | THB9.90 |
| September 1997 | THB1.23 | THB15.75 |
| August 1997 | THB1.30 | THB18.25 |
| July 1997 | THB3.23 | THB45.25 |
| June 1997 | THB1.12 | THB15.75 |
| May 1997 | THB1.37 | THB19.25 |
| April 1997 | THB2 | THB28 |
| March 1997 | THB1.82 | THB26 |
| February 1997 | THB3.22 | THB46 |
| January 1997 | THB5.38 | THB77 |
| December 1996 | THB8.39 | THB120 |
| November 1996 | THB9.37 | THB134 |
| October 1996 | THB7.27 | THB104 |
| September 1996 | THB13.63 | THB195 |
| August 1996 | THB11.62 | THB168 |
| July 1996 | THB10.59 | THB153 |
| June 1996 | THB16.19 | THB234 |
| May 1996 | THB15.36 | THB222 |
| April 1996 | THB16.05 | THB232 |
| March 1996 | THB17 | THB248 |
| February 1996 | THB17.82 | THB260 |
| January 1996 | THB19.19 | THB280 |
| December 1995 | THB16.18 | THB236 |
| June 1994 | THB16.32 | THB692 |
KGI.BK
Price: THB4.54
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.83%
Payout Ratio: 70.45%
Payout Ratio Range:
Dividend Per Share: 0.31 THB
Earnings Per Share: 0.44 THB
P/E Ratio: 10.23
Exchange: SET
Sector: Financial Services
Industry: Capital Markets
Market Capitalization: 9.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 18
DGR3: 10.31%
DGR5: 7.96%
DGR10: 9.33%