Genesis Fertility Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.300	2.320	2.300	2.300	2.268	61,600
2026-07-20	2.320	2.320	2.300	2.300	2.268	25,401
2026-07-17	2.340	2.360	2.300	2.320	2.288	61,401
2026-07-16	2.320	2.360	2.300	2.360	2.327	34,500
2026-07-15	2.300	2.340	2.300	2.340	2.307	7,200
2026-07-14	2.300	2.380	2.280	2.300	2.268	124,938
2026-07-13	2.300	2.300	2.280	2.280	2.248	19,100
2026-07-10	2.320	2.320	2.260	2.280	2.248	169,540
2026-07-09	2.340	2.340	2.320	2.320	2.288	43,401
2026-07-08	2.300	2.340	2.300	2.320	2.288	7,703
2026-07-07	2.320	2.340	2.300	2.340	2.307	72,200
2026-07-06	2.320	2.340	2.320	2.320	2.288	13,701
2026-07-03	2.320	2.340	2.320	2.340	2.307	30,400
2026-07-02	2.320	2.340	2.320	2.340	2.307	6,400
2026-07-01	2.320	2.340	2.280	2.320	2.288	79,100
2026-06-30	2.320	2.320	2.280	2.320	2.288	20,300
2026-06-29	2.320	2.340	2.300	2.320	2.288	25,719
2026-06-26	2.320	2.320	2.300	2.320	2.288	102,600
2026-06-25	2.300	2.340	2.280	2.320	2.288	76,200
2026-06-24	2.320	2.320	2.300	2.320	2.288	19,915
2026-06-23	2.320	2.340	2.300	2.320	2.288	48,004
2026-06-22	2.380	2.380	2.280	2.320	2.288	281,605
2026-06-19	2.380	2.400	2.380	2.400	2.366	10,600
2026-06-18	2.400	2.420	2.380	2.380	2.347	53,200
2026-06-17	2.460	2.460	2.400	2.440	2.406	48,800
2026-06-16	2.440	2.460	2.420	2.460	2.426	19,100
2026-06-15	2.420	2.460	2.400	2.440	2.406	13,747
2026-06-12	2.360	2.440	2.360	2.420	2.386	24,383
2026-06-11	2.420	2.460	2.360	2.360	2.327	305,579
2026-06-10	2.460	2.460	2.420	2.460	2.426	150,602
2026-06-09	2.460	2.480	2.440	2.480	2.445	63,219
2026-06-08	2.480	2.480	2.460	2.460	2.426	156,510
2026-06-05	2.540	2.560	2.460	2.500	2.465	203,738
2026-06-04	2.560	2.560	2.540	2.540	2.504	27,744
2026-06-02	2.580	2.600	2.540	2.600	2.564	12,300
2026-05-29	2.620	2.640	2.560	2.600	2.564	71,430
2026-05-28	2.620	2.660	2.560	2.660	2.623	57,200
2026-05-27	2.600	2.680	2.580	2.660	2.623	25,800
2026-05-26	2.580	2.700	2.560	2.680	2.642	66,200
2026-05-25	2.560	2.580	2.540	2.560	2.524	9,000
2026-05-22	2.520	2.580	2.480	2.560	2.524	24,032
2026-05-21	2.540	2.580	2.540	2.580	2.544	17,101
2026-05-20	2.520	2.600	2.500	2.560	2.524	29,500
2026-05-19	2.460	2.600	2.440	2.540	2.504	54,400
2026-05-18	2.500	2.500	2.440	2.440	2.406	86,800
2026-05-15	2.660	2.660	2.480	2.540	2.504	286,500
2026-05-14	2.740	2.800	2.740	2.740	2.702	6,500
2026-05-13	2.780	2.800	2.760	2.800	2.761	9,900
2026-05-12	2.780	2.800	2.760	2.800	2.761	3,500
2026-05-11	2.780	2.800	2.780	2.780	2.741	5,500
2026-05-08	2.780	2.780	2.780	2.780	2.741	3,504
2026-05-07	2.800	2.820	2.760	2.780	2.741	35,800
2026-05-06	2.800	2.820	2.760	2.760	2.721	6,900
2026-05-05	2.800	2.800	2.760	2.800	2.761	10,605
2026-04-30	2.800	2.800	2.760	2.800	2.761	113,800
2026-04-29	2.680	2.820	2.680	2.800	2.761	116,600
2026-04-28	2.860	2.880	2.680	2.680	2.642	43,500
2026-04-27	2.820	2.860	2.800	2.860	2.820	22,300
2026-04-24	2.880	2.880	2.800	2.880	2.840	6,000
2026-04-23	2.820	2.860	2.800	2.860	2.820	14,700

← NewerPage 2 of 3 · 121 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.