Genesis Fertility Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.840	2.880	2.800	2.880	2.840	10,419
2026-04-20	2.880	2.880	2.880	2.880	2.840	6,500
2026-04-17	2.880	2.880	2.800	2.880	2.840	10,800
2026-04-16	2.880	2.900	2.840	2.880	2.840	1,500
2026-04-10	2.900	2.900	2.900	2.900	2.859	100
2026-04-09	2.840	2.900	2.840	2.900	2.859	5,400
2026-04-08	2.820	2.860	2.800	2.840	2.800	17,201
2026-04-07	2.860	2.880	2.860	2.880	2.840	300
2026-04-03	2.880	2.880	2.880	2.880	2.840	2,116
2026-04-02	2.880	2.880	2.820	2.880	2.840	6,000
2026-04-01	2.880	2.880	2.880	2.880	2.840	13,000
2026-03-31	2.880	2.880	2.880	2.880	2.840	7,400
2026-03-30	2.860	2.880	2.860	2.880	2.840	2,191
2026-03-27	2.880	2.880	2.880	2.880	2.840	3,002
2026-03-25	2.880	2.880	2.860	2.880	2.840	16,505
2026-03-24	2.840	2.900	2.820	2.860	2.820	28,512
2026-03-23	2.900	3.000	2.840	2.840	2.800	14,600
2026-03-20	2.880	2.880	2.860	2.880	2.840	2,500
2026-03-19	2.880	2.880	2.740	2.840	2.800	15,801
2026-03-18	2.880	2.900	2.880	2.880	2.840	6,420
2026-03-17	2.940	2.940	2.880	2.880	2.840	6,000
2026-03-16	2.900	2.900	2.900	2.900	2.859	3,400
2026-03-13	2.980	2.980	2.900	2.900	2.859	6,800
2026-03-12	2.900	2.940	2.900	2.900	2.859	10,400
2026-03-11	2.900	2.940	2.900	2.920	2.879	13,331
2026-03-10	2.920	2.920	2.900	2.920	2.879	5,600
2026-03-09	2.960	2.960	2.820	2.920	2.879	27,701
2026-03-06	2.920	3.020	2.920	3.020	2.879	3,700
2026-03-05	3.000	3.040	2.940	3.040	2.898	3,415
2026-03-04	2.900	3.020	2.800	3.020	2.879	43,814
2026-03-02	2.980	3.020	2.900	3.020	2.879	37,047
2026-02-27	3.100	3.100	2.980	3.080	2.936	23,000
2026-02-26	3.020	3.080	2.980	3.080	2.936	23,400
2026-02-25	3.020	3.100	2.980	3.060	2.917	122,011
2026-02-24	3.020	3.060	2.980	3.000	2.860	51,100
2026-02-23	3.060	3.060	3.000	3.020	2.879	38,911
2026-02-20	3.140	3.140	3.060	3.080	2.936	41,400
2026-02-19	3.120	3.180	3.120	3.160	3.013	60,050
2026-02-18	3.040	3.160	3.020	3.160	3.013	181,348
2026-02-17	2.900	3.040	2.900	3.020	2.879	91,101
2026-02-16	2.840	2.880	2.840	2.880	2.746	55,200
2026-02-13	2.800	2.840	2.800	2.840	2.708	12,900
2026-02-12	2.820	2.860	2.820	2.840	2.708	52,900
2026-02-11	2.780	2.840	2.780	2.800	2.669	110,301
2026-02-10	2.780	2.840	2.760	2.780	2.650	70,000
2026-02-09	2.780	2.780	2.760	2.780	2.650	40,200
2026-02-06	2.780	2.780	2.740	2.780	2.650	4,100
2026-02-05	2.780	2.800	2.780	2.780	2.650	23,738
2026-02-04	2.760	2.780	2.760	2.780	2.650	6,501
2026-02-03	2.780	2.800	2.720	2.760	2.631	17,700
2026-02-02	2.800	2.800	2.740	2.740	2.612	53,400
2026-01-30	2.740	2.800	2.740	2.800	2.669	4,600
2026-01-29	2.760	2.800	2.740	2.780	2.650	30,600
2026-01-28	2.740	2.800	2.740	2.800	2.669	8,600
2026-01-27	2.760	2.800	2.740	2.800	2.669	41,301
2026-01-26	2.800	2.800	2.800	2.800	2.669	1,300
2026-01-23	2.820	2.820	2.800	2.800	2.669	9,400
2026-01-22	2.840	2.840	2.760	2.820	2.688	27,500
2026-01-21	2.840	2.860	2.780	2.800	2.669	17,401
2026-01-20	2.860	2.880	2.720	2.800	2.669	77,201

← NewerPage 3 of 4 · 239 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.