Genesis Fertility Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	10.900	11.100	10.600	11.000	9.843	5,301,602
2024-01-23	11.600	11.600	10.600	10.900	9.754	6,470,110
2024-01-22	11.400	11.600	11.100	11.500	10.291	3,182,747
2024-01-19	11.700	11.800	11.300	11.400	10.201	4,357,849
2024-01-18	11.100	11.800	11.000	11.800	10.559	8,507,073
2024-01-17	11.000	11.600	10.900	11.100	9.933	9,780,908
2024-01-16	10.700	11.100	10.500	11.100	9.933	3,197,001
2024-01-15	10.900	11.100	10.700	10.700	9.575	6,024,827
2024-01-12	10.500	10.800	10.400	10.700	9.575	1,390,302
2024-01-11	10.900	11.000	10.500	10.500	9.396	2,868,959
2024-01-10	10.800	10.900	10.500	10.700	9.575	2,815,600
2024-01-09	10.400	10.900	10.400	10.700	9.575	4,612,103
2024-01-08	10.600	10.600	10.300	10.400	9.307	1,570,322
2024-01-05	10.600	10.700	10.400	10.500	9.396	2,428,082
2024-01-04	10.700	10.800	10.400	10.600	9.485	2,310,500
2024-01-03	10.800	10.900	10.600	10.700	9.575	4,210,613
2024-01-02	10.900	11.200	10.600	10.700	9.575	6,239,822
2023-12-28	11.200	11.300	10.700	10.900	9.754	3,270,508
2023-12-27	10.800	11.500	10.800	11.100	9.933	7,061,641
2023-12-26	10.700	10.900	10.600	10.600	9.485	1,064,735
2023-12-25	10.600	10.800	10.500	10.700	9.575	1,075,995
2023-12-22	10.700	10.700	10.400	10.600	9.485	1,204,300
2023-12-21	10.500	10.900	10.500	10.700	9.575	2,768,600
2023-12-20	11.000	11.000	10.400	10.500	9.396	3,167,620
2023-12-19	11.100	11.300	10.800	10.800	9.664	1,068,871
2023-12-18	10.900	11.200	10.800	11.100	9.933	993,686
2023-12-15	11.000	11.100	10.800	10.900	9.754	744,312
2023-12-14	10.400	10.900	10.400	10.900	9.754	861,064
2023-12-13	10.600	10.600	10.200	10.300	9.217	1,652,675
2023-12-12	11.000	11.100	10.500	10.600	9.485	1,388,108
2023-12-08	10.900	11.300	10.900	10.900	9.754	1,224,516
2023-12-07	11.000	11.000	10.900	10.900	9.754	1,079,604
2023-12-06	11.400	11.500	11.000	11.100	9.933	1,613,967
2023-12-04	11.200	11.400	11.000	11.300	10.112	1,322,200
2023-12-01	11.200	11.300	11.000	11.000	9.843	1,062,893
2023-11-30	11.200	11.500	10.700	11.100	9.933	2,658,205
2023-11-29	11.600	11.700	11.100	11.200	10.022	2,696,460
2023-11-28	11.100	11.500	10.900	11.400	10.201	2,674,455
2023-11-27	11.100	11.100	10.500	10.900	9.754	4,637,620
2023-11-24	11.600	11.900	10.900	11.200	10.022	5,222,404
2023-11-23	13.100	13.100	11.500	11.800	10.438	8,453,579
2023-11-22	12.200	13.300	12.000	13.100	11.588	9,710,225
2023-11-21	11.300	12.100	11.300	12.100	10.704	7,864,068
2023-11-20	11.500	11.600	11.100	11.200	9.908	2,232,309
2023-11-17	11.000	11.500	10.700	11.300	9.996	4,010,108
2023-11-16	10.500	11.000	10.400	11.000	9.731	1,770,205
2023-11-15	10.500	10.700	10.300	10.500	9.288	1,813,701
2023-11-14	10.500	10.500	9.950	10.100	8.935	1,960,607
2023-11-13	10.900	11.000	10.300	10.300	9.111	1,832,414
2023-11-10	10.900	11.100	10.600	10.900	9.642	1,427,201
2023-11-09	11.400	11.400	10.800	11.100	9.819	2,964,776
2023-11-08	11.000	11.600	11.000	11.400	10.085	5,063,137
2023-11-07	11.200	11.700	10.700	11.000	9.731	4,887,257
2023-11-06	10.600	11.400	10.400	11.300	9.996	3,953,605
2023-11-03	10.400	10.600	10.100	10.500	9.288	3,904,423
2023-11-02	10.300	10.500	10.100	10.300	9.111	903,333
2023-11-01	10.100	10.500	10.000	10.200	9.023	1,578,404
2023-10-31	10.200	10.200	9.850	10.100	8.935	848,514
2023-10-30	9.750	10.100	9.750	10.100	8.935	863,923
2023-10-27	9.800	10.100	9.550	9.900	8.758	2,023,742

← NewerPage 12 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.