Genesis Fertility Center Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 2.860 | 2.880 | 2.840 | 2.860 | 2.727 | 20,000 |
| 2026-01-16 | 2.820 | 2.900 | 2.800 | 2.860 | 2.727 | 78,776 |
| 2026-01-15 | 2.780 | 2.820 | 2.780 | 2.800 | 2.669 | 15,808 |
| 2026-01-14 | 2.800 | 2.900 | 2.760 | 2.760 | 2.631 | 27,819 |
| 2026-01-13 | 2.840 | 2.860 | 2.680 | 2.820 | 2.688 | 144,440 |
| 2026-01-12 | 2.860 | 2.860 | 2.820 | 2.860 | 2.727 | 22,604 |
| 2026-01-09 | 2.900 | 2.900 | 2.880 | 2.900 | 2.765 | 14,500 |
| 2026-01-08 | 2.940 | 2.940 | 2.900 | 2.900 | 2.765 | 33,600 |
| 2026-01-07 | 2.920 | 2.920 | 2.900 | 2.900 | 2.765 | 29,100 |
| 2026-01-06 | 2.960 | 2.980 | 2.920 | 2.940 | 2.803 | 42,500 |
| 2026-01-05 | 2.980 | 3.000 | 2.940 | 2.980 | 2.841 | 35,600 |
| 2025-12-30 | 2.980 | 3.000 | 2.980 | 3.000 | 2.860 | 5,600 |
| 2025-12-29 | 2.980 | 3.000 | 2.960 | 2.980 | 2.841 | 3,200 |
| 2025-12-26 | 3.000 | 3.000 | 2.940 | 2.940 | 2.803 | 47,900 |
| 2025-12-25 | 3.000 | 3.020 | 3.000 | 3.000 | 2.860 | 13,700 |
| 2025-12-24 | 3.060 | 3.060 | 3.000 | 3.040 | 2.898 | 14,800 |
| 2025-12-23 | 3.020 | 3.060 | 3.000 | 3.040 | 2.898 | 6,400 |
| 2025-12-22 | 3.000 | 3.060 | 3.000 | 3.060 | 2.917 | 4,500 |
| 2025-12-19 | 3.000 | 3.060 | 2.980 | 3.060 | 2.917 | 8,700 |
| 2025-12-18 | 3.040 | 3.040 | 2.980 | 3.040 | 2.898 | 15,600 |
| 2025-12-17 | 3.100 | 3.140 | 3.020 | 3.100 | 2.955 | 7,401 |
| 2025-12-16 | 3.000 | 3.060 | 3.000 | 3.060 | 2.917 | 6,049 |
| 2025-12-15 | 3.000 | 3.040 | 2.980 | 3.040 | 2.898 | 6,200 |
| 2025-12-12 | 3.000 | 3.000 | 3.000 | 3.000 | 2.860 | 1,100 |
| 2025-12-11 | 2.980 | 3.020 | 2.980 | 3.000 | 2.860 | 1,300 |
| 2025-12-09 | 3.060 | 3.060 | 2.900 | 2.960 | 2.822 | 103,800 |
| 2025-12-08 | 3.100 | 3.100 | 3.100 | 3.100 | 2.955 | 1,301 |
| 2025-12-04 | 3.080 | 3.080 | 3.020 | 3.060 | 2.917 | 20,400 |
| 2025-12-03 | 3.100 | 3.140 | 3.080 | 3.120 | 2.974 | 3,920 |
| 2025-12-01 | 3.180 | 3.180 | 3.040 | 3.120 | 2.974 | 4,200 |
| 2025-11-28 | 3.180 | 3.180 | 3.140 | 3.140 | 2.994 | 700 |
| 2025-11-27 | 3.180 | 3.180 | 3.120 | 3.140 | 2.994 | 7,800 |
| 2025-11-26 | 3.180 | 3.180 | 3.180 | 3.180 | 3.032 | 21,800 |
| 2025-11-25 | 3.160 | 3.180 | 3.160 | 3.180 | 3.032 | 2,400 |
| 2025-11-24 | 3.200 | 3.200 | 3.020 | 3.140 | 2.994 | 14,640 |
| 2025-11-21 | 3.180 | 3.240 | 2.880 | 3.220 | 3.070 | 127,100 |
| 2025-11-20 | 2.980 | 3.240 | 2.960 | 3.240 | 3.089 | 66,100 |
| 2025-11-19 | 3.020 | 3.020 | 2.960 | 2.980 | 2.841 | 15,705 |
| 2025-11-18 | 2.960 | 3.000 | 2.940 | 3.000 | 2.860 | 59,821 |
| 2025-11-17 | 2.960 | 2.960 | 2.940 | 2.960 | 2.822 | 37,411 |
| 2025-11-14 | 2.860 | 2.880 | 2.860 | 2.880 | 2.746 | 8,100 |
| 2025-11-13 | 2.880 | 2.880 | 2.800 | 2.880 | 2.746 | 96,517 |
| 2025-11-12 | 2.800 | 2.840 | 2.760 | 2.780 | 2.650 | 121,624 |
| 2025-11-11 | 2.940 | 2.940 | 2.800 | 2.820 | 2.688 | 263,300 |
| 2025-11-10 | 3.000 | 3.000 | 2.920 | 2.980 | 2.841 | 55,511 |
| 2025-11-07 | 2.980 | 3.020 | 2.960 | 3.000 | 2.860 | 61,262 |
| 2025-11-06 | 3.020 | 3.040 | 2.980 | 3.000 | 2.860 | 6,200 |
| 2025-11-05 | 3.000 | 3.040 | 2.980 | 3.040 | 2.898 | 67,400 |
| 2025-11-04 | 3.060 | 3.060 | 3.000 | 3.000 | 2.860 | 19,000 |
| 2025-11-03 | 3.040 | 3.060 | 3.020 | 3.020 | 2.879 | 26,400 |
| 2025-10-31 | 3.120 | 3.120 | 3.020 | 3.040 | 2.898 | 45,414 |
| 2025-10-30 | 3.100 | 3.100 | 3.040 | 3.060 | 2.917 | 95,100 |
| 2025-10-29 | 3.120 | 3.180 | 3.080 | 3.140 | 2.994 | 21,000 |
| 2025-10-28 | 3.180 | 3.180 | 3.140 | 3.140 | 2.994 | 5,605 |
| 2025-10-27 | 3.160 | 3.180 | 3.140 | 3.180 | 3.032 | 3,010 |
| 2025-10-24 | 3.160 | 3.180 | 3.140 | 3.180 | 3.032 | 13,200 |
| 2025-10-22 | 3.120 | 3.160 | 3.120 | 3.140 | 2.994 | 6,400 |
| 2025-10-21 | 3.100 | 3.120 | 3.100 | 3.100 | 2.955 | 8,100 |
| 2025-10-20 | 3.080 | 3.140 | 3.080 | 3.120 | 2.974 | 9,100 |
← NewerPage 4 of 4 · 239 trading days
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.