Genesis Fertility Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	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
2025-10-17	3.160	3.160	3.100	3.120	2.974	14,200

← NewerPage 4 of 13 · 749 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.