Genesis Fertility Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	10.600	10.600	10.500	10.600	9.599	249,899
2024-04-23	10.500	10.700	10.400	10.500	9.508	537,126
2024-04-22	10.400	10.600	10.300	10.400	9.418	339,600
2024-04-19	10.400	10.500	10.100	10.300	9.327	1,549,208
2024-04-18	10.600	10.800	10.500	10.600	9.599	382,710
2024-04-17	10.700	10.700	10.500	10.600	9.599	279,401
2024-04-11	10.800	10.800	10.700	10.700	9.689	234,607
2024-04-10	10.700	10.900	10.700	10.700	9.689	242,121
2024-04-09	11.000	11.100	10.700	10.700	9.689	769,901
2024-04-05	11.100	11.100	10.900	11.000	9.961	433,903
2024-04-04	10.900	11.100	10.700	11.100	10.052	1,451,303
2024-04-03	10.700	10.900	10.600	10.800	9.780	998,013
2024-04-02	10.600	10.800	10.500	10.700	9.689	841,509
2024-04-01	10.600	10.700	10.300	10.500	9.508	1,180,180
2024-03-29	10.600	10.700	10.500	10.600	9.599	318,087
2024-03-28	10.600	10.700	10.500	10.600	9.599	1,242,301
2024-03-27	10.800	10.900	10.500	10.500	9.508	1,917,405
2024-03-26	10.800	10.900	10.700	10.700	9.689	419,402
2024-03-25	11.100	11.200	10.800	10.800	9.780	1,624,001
2024-03-22	10.700	11.100	10.600	11.100	10.052	2,186,157
2024-03-21	10.600	10.700	10.500	10.600	9.599	744,701
2024-03-20	10.600	10.700	10.500	10.500	9.508	555,825
2024-03-19	10.700	10.900	10.600	10.600	9.599	729,003
2024-03-18	10.900	10.900	10.700	10.700	9.689	322,139
2024-03-15	10.900	10.900	10.700	10.900	9.871	516,401
2024-03-14	10.700	11.000	10.700	10.900	9.871	483,655
2024-03-13	11.000	11.000	10.800	10.800	9.780	611,656
2024-03-12	11.100	11.300	11.000	11.000	9.961	716,421
2024-03-11	11.000	11.100	10.900	11.000	9.961	723,248
2024-03-08	10.700	11.200	10.700	11.000	9.843	2,281,736
2024-03-07	10.800	10.800	10.600	10.600	9.485	387,312
2024-03-06	10.700	10.900	10.600	10.600	9.485	986,932
2024-03-05	10.700	10.700	10.300	10.600	9.485	1,434,111
2024-03-04	10.500	10.900	10.500	10.700	9.575	2,426,823
2024-03-01	10.500	10.700	10.500	10.500	9.396	1,141,278
2024-02-29	10.800	10.900	10.500	10.500	9.396	1,892,722
2024-02-28	11.100	11.100	10.700	10.700	9.575	1,890,004
2024-02-27	11.700	11.700	10.900	11.100	9.933	2,791,152
2024-02-23	11.700	11.800	11.600	11.600	10.380	871,553
2024-02-22	11.600	11.800	11.500	11.600	10.380	858,151
2024-02-21	11.400	11.600	11.200	11.500	10.291	978,852
2024-02-20	11.400	11.400	11.200	11.300	10.112	1,336,451
2024-02-19	11.500	11.600	11.400	11.400	10.201	874,302
2024-02-16	12.100	12.100	11.500	11.500	10.291	2,700,957
2024-02-15	12.100	12.500	11.900	12.100	10.828	2,112,833
2024-02-14	11.900	12.400	11.900	12.100	10.828	2,900,163
2024-02-13	11.700	12.200	11.600	12.100	10.828	3,835,380
2024-02-12	11.600	11.700	11.400	11.600	10.380	692,114
2024-02-09	11.200	11.700	11.100	11.500	10.291	1,351,802
2024-02-08	11.500	11.600	11.200	11.200	10.022	1,766,981
2024-02-07	11.700	12.100	11.400	11.500	10.291	4,932,465
2024-02-06	11.200	11.800	11.100	11.700	10.470	3,869,394
2024-02-05	11.300	11.400	11.000	11.100	9.933	1,599,135
2024-02-02	11.400	11.700	11.200	11.300	10.112	2,515,892
2024-02-01	11.200	11.600	11.000	11.300	10.112	2,846,072
2024-01-31	11.000	11.200	10.900	11.200	10.022	4,289,703
2024-01-30	10.900	11.000	10.800	10.900	9.754	1,139,104
2024-01-29	10.800	10.900	10.600	10.900	9.754	905,602
2024-01-26	10.900	11.000	10.600	10.700	9.575	1,345,605
2024-01-25	11.000	11.000	10.800	10.800	9.664	1,601,070

← NewerPage 11 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.