Genesis Fertility Center Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.060	2.080	2.020	2.060	2.060	51,405
2026-10-19	2.040	2.080	2.040	2.060	2.060	51,100
2026-10-15	2.040	2.060	2.040	2.060	2.060	9,000
2026-10-14	2.060	2.060	2.020	2.060	2.060	56,700
2026-10-12	2.080	2.080	2.040	2.060	2.060	38,400
2026-10-09	2.120	2.120	2.080	2.080	2.080	55,600
2026-10-08	2.140	2.180	2.120	2.140	2.140	54,000
2026-10-07	2.160	2.200	2.140	2.160	2.160	24,600
2026-10-06	2.180	2.180	2.160	2.180	2.180	21,000
2026-10-05	2.140	2.180	2.140	2.180	2.180	25,000
2026-10-02	2.140	2.140	2.080	2.140	2.140	99,400
2026-10-01	2.180	2.180	2.140	2.140	2.140	17,500
2026-09-30	2.200	2.200	2.160	2.160	2.160	22,000
2026-09-29	2.220	2.220	2.200	2.200	2.200	30,000
2026-09-28	2.180	2.220	2.180	2.220	2.220	214,500
2026-09-25	2.200	2.200	2.180	2.180	2.180	31,200
2026-09-24	2.220	2.220	2.180	2.200	2.200	23,701
2026-09-23	2.220	2.220	2.200	2.220	2.220	35,100
2026-09-22	2.200	2.220	2.200	2.220	2.220	21,800
2026-09-21	2.220	2.220	2.200	2.220	2.220	67,502
2026-09-18	2.260	2.260	2.220	2.220	2.220	39,700
2026-09-17	2.200	2.240	2.180	2.240	2.240	104,000
2026-09-16	2.220	2.260	2.200	2.200	2.200	92,427
2026-09-15	2.220	2.260	2.180	2.220	2.220	135,800
2026-09-14	2.180	2.240	2.160	2.220	2.220	222,200
2026-09-11	2.100	2.180	2.060	2.180	2.180	62,000
2026-09-10	2.080	2.100	2.080	2.100	2.100	15,800
2026-09-09	2.060	2.100	2.060	2.080	2.080	58,399
2026-09-08	2.020	2.080	2.020	2.060	2.060	76,502
2026-09-07	2.000	2.060	1.990	2.040	2.040	5,649,912
2026-09-04	2.040	2.040	2.000	2.000	2.000	143,700
2026-09-03	2.120	2.120	2.000	2.040	2.040	412,800
2026-09-02	2.140	2.140	2.080	2.120	2.120	75,801
2026-09-01	2.140	2.140	2.140	2.140	2.140	26,200
2026-08-31	2.120	2.140	2.100	2.140	2.140	12,200
2026-08-28	2.140	2.140	2.100	2.140	2.140	137,000
2026-08-27	2.140	2.140	2.120	2.140	2.140	55,300
2026-08-26	2.120	2.160	2.120	2.160	2.160	83,400
2026-08-25	2.120	2.140	2.100	2.100	2.100	22,700
2026-08-24	2.120	2.140	2.100	2.140	2.140	10,620
2026-08-21	2.140	2.140	2.120	2.140	2.110	44,601
2026-08-20	2.160	2.160	2.140	2.140	2.110	10,000
2026-08-19	2.140	2.140	2.120	2.140	2.110	10,700
2026-08-18	2.120	2.140	2.120	2.140	2.110	115,000
2026-08-17	2.160	2.160	2.120	2.140	2.110	72,100
2026-08-14	2.140	2.180	2.140	2.180	2.149	38,401
2026-08-13	2.100	2.140	2.100	2.140	2.110	37,700
2026-08-11	2.080	2.140	2.080	2.100	2.071	290,000
2026-08-10	2.180	2.180	2.120	2.160	2.130	262,701
2026-08-07	2.240	2.260	2.160	2.180	2.149	682,900
2026-08-06	2.260	2.260	2.240	2.240	2.209	15,900
2026-08-05	2.260	2.280	2.260	2.260	2.228	24,200
2026-08-04	2.280	2.280	2.260	2.280	2.248	42,518
2026-08-03	2.260	2.280	2.240	2.280	2.248	28,072
2026-07-31	2.260	2.280	2.240	2.260	2.228	29,500
2026-07-30	2.240	2.260	2.240	2.260	2.228	6,910
2026-07-27	2.280	2.280	2.220	2.260	2.228	119,100
2026-07-24	2.280	2.280	2.240	2.280	2.248	139,100
2026-07-23	2.280	2.300	2.240	2.260	2.228	172,800
2026-07-22	2.300	2.340	2.260	2.260	2.228	434,000

Page 1 of 13 · 749 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.0300 THB
2026-03-09	0.1000 THB
2025-08-26	0.0300 THB
2025-03-07	0.1500 THB
2024-08-27	0.1000 THB
2024-03-11	0.1300 THB
2023-11-24	0.1500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.