Genesis Fertility Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	7.900	8.100	7.900	8.100	7.335	73,020
2024-07-23	8.500	8.500	7.800	7.900	7.154	973,574
2024-07-19	9.350	9.350	8.450	8.500	7.697	2,312,918
2024-07-18	9.450	9.500	9.300	9.400	8.512	95,100
2024-07-17	9.450	9.550	9.450	9.450	8.558	64,600
2024-07-16	9.550	9.550	9.450	9.450	8.558	48,312
2024-07-15	9.600	9.600	9.450	9.450	8.558	130,910
2024-07-12	9.650	9.650	9.550	9.600	8.693	67,614
2024-07-11	9.650	9.650	9.600	9.650	8.739	46,308
2024-07-10	9.550	9.650	9.550	9.600	8.693	90,700
2024-07-09	9.750	9.800	9.500	9.500	8.603	359,315
2024-07-08	9.550	9.700	9.500	9.650	8.739	228,961
2024-07-05	9.550	9.550	9.450	9.500	8.603	115,600
2024-07-04	9.450	9.650	9.450	9.550	8.648	162,716
2024-07-03	9.400	9.450	9.350	9.450	8.558	128,710
2024-07-02	9.450	9.450	9.250	9.350	8.467	180,223
2024-07-01	9.500	9.600	9.250	9.300	8.422	371,311
2024-06-28	9.650	9.700	9.350	9.450	8.558	459,618
2024-06-27	9.800	9.900	9.600	9.650	8.739	310,031
2024-06-26	9.900	9.950	9.850	9.850	8.920	207,300
2024-06-25	9.800	9.900	9.750	9.850	8.920	477,900
2024-06-24	9.750	9.800	9.700	9.750	8.829	249,401
2024-06-21	9.550	9.750	9.450	9.750	8.829	496,802
2024-06-20	9.500	9.650	9.450	9.550	8.648	327,500
2024-06-19	9.550	9.550	9.200	9.450	8.558	666,112
2024-06-18	9.550	9.800	9.500	9.500	8.603	615,920
2024-06-17	9.950	9.950	9.350	9.500	8.603	1,608,986
2024-06-14	10.400	10.400	9.750	9.900	8.965	2,327,878
2024-06-13	10.800	10.800	10.100	10.400	9.418	1,244,512
2024-06-12	10.500	10.800	10.500	10.700	9.689	572,700
2024-06-11	10.400	10.700	10.400	10.500	9.508	421,650
2024-06-10	10.500	10.600	10.500	10.600	9.599	475,802
2024-06-07	10.600	10.600	10.400	10.600	9.599	830,970
2024-06-06	10.700	10.700	10.500	10.600	9.599	830,012
2024-06-05	10.600	10.800	10.600	10.800	9.780	498,100
2024-06-04	10.600	11.000	10.500	10.600	9.599	2,566,940
2024-05-31	11.100	11.200	10.500	10.600	9.599	1,694,172
2024-05-30	11.200	11.300	11.000	11.100	10.052	679,414
2024-05-29	11.500	11.800	11.300	11.300	10.233	1,770,042
2024-05-28	11.700	12.200	11.500	11.600	10.504	3,489,253
2024-05-27	11.400	11.600	11.300	11.600	10.504	470,112
2024-05-24	11.400	11.500	11.300	11.300	10.233	499,214
2024-05-23	11.600	12.000	11.200	11.300	10.233	2,028,910
2024-05-21	11.600	12.000	11.500	11.700	10.595	1,105,192
2024-05-20	11.200	12.000	11.200	11.800	10.686	3,601,222
2024-05-17	10.900	11.100	10.800	11.100	10.052	484,334
2024-05-16	10.800	10.900	10.700	10.800	9.780	150,702
2024-05-15	10.900	11.000	10.600	10.700	9.689	1,391,715
2024-05-14	11.500	11.600	11.000	11.000	9.961	3,109,171
2024-05-13	10.800	11.200	10.600	11.000	9.961	1,618,116
2024-05-10	10.600	11.000	10.600	10.700	9.689	898,502
2024-05-09	10.700	10.700	10.500	10.600	9.599	171,700
2024-05-08	10.600	10.700	10.500	10.600	9.599	229,614
2024-05-07	10.700	10.700	10.500	10.600	9.599	177,203
2024-05-03	10.500	10.600	10.400	10.600	9.599	330,410
2024-05-02	10.700	10.700	10.300	10.400	9.418	825,201
2024-04-30	10.700	10.700	10.600	10.600	9.599	197,803
2024-04-29	10.700	10.700	10.600	10.700	9.689	345,431
2024-04-26	10.800	10.800	10.600	10.600	9.599	283,700
2024-04-25	10.700	10.900	10.600	10.700	9.689	1,203,201

← NewerPage 10 of 13 · 750 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.