Genesis Fertility Center Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3.160 | 3.160 | 3.100 | 3.120 | 2.974 | 14,200 |
| 2025-10-16 | 3.160 | 3.180 | 3.140 | 3.160 | 3.013 | 3,401 |
| 2025-10-15 | 3.180 | 3.180 | 3.160 | 3.160 | 3.013 | 8,100 |
| 2025-10-14 | 3.120 | 3.140 | 3.100 | 3.140 | 2.994 | 9,475 |
| 2025-10-10 | 3.100 | 3.200 | 3.100 | 3.160 | 3.013 | 3,600 |
| 2025-10-09 | 3.200 | 3.200 | 3.120 | 3.160 | 3.013 | 56,102 |
| 2025-10-08 | 3.160 | 3.220 | 3.160 | 3.200 | 3.051 | 50,200 |
| 2025-10-07 | 3.160 | 3.180 | 3.160 | 3.160 | 3.013 | 13,200 |
| 2025-10-06 | 3.140 | 3.180 | 3.140 | 3.160 | 3.013 | 23,446 |
| 2025-10-03 | 3.220 | 3.220 | 3.160 | 3.160 | 3.013 | 9,700 |
| 2025-10-02 | 3.180 | 3.260 | 3.160 | 3.160 | 3.013 | 126,701 |
| 2025-10-01 | 3.180 | 3.180 | 3.100 | 3.160 | 3.013 | 158,400 |
| 2025-09-30 | 3.120 | 3.160 | 3.080 | 3.140 | 2.994 | 227,928 |
| 2025-09-29 | 3.100 | 3.220 | 3.060 | 3.120 | 2.974 | 405,705 |
| 2025-09-26 | 3.260 | 3.260 | 3.000 | 3.160 | 3.013 | 639,888 |
| 2025-09-25 | 3.240 | 3.320 | 3.160 | 3.280 | 3.127 | 275,028 |
| 2025-09-24 | 3.300 | 3.400 | 3.260 | 3.260 | 3.108 | 194,738 |
| 2025-09-23 | 3.380 | 3.400 | 3.280 | 3.280 | 3.127 | 263,200 |
| 2025-09-22 | 3.440 | 3.440 | 3.380 | 3.400 | 3.241 | 190,444 |
| 2025-09-19 | 3.440 | 3.460 | 3.440 | 3.440 | 3.280 | 216,803 |
| 2025-09-18 | 3.520 | 3.520 | 3.440 | 3.440 | 3.280 | 266,799 |
| 2025-09-17 | 3.480 | 3.540 | 3.420 | 3.520 | 3.356 | 530,933 |
| 2025-09-16 | 3.520 | 3.520 | 3.420 | 3.480 | 3.318 | 183,024 |
| 2025-09-15 | 3.540 | 3.540 | 3.500 | 3.500 | 3.337 | 206,500 |
| 2025-09-12 | 3.560 | 3.560 | 3.520 | 3.540 | 3.375 | 298,807 |
| 2025-09-11 | 3.620 | 3.620 | 3.500 | 3.560 | 3.394 | 168,800 |
| 2025-09-10 | 3.620 | 3.640 | 3.580 | 3.600 | 3.432 | 94,800 |
| 2025-09-09 | 3.700 | 3.700 | 3.580 | 3.620 | 3.451 | 155,601 |
| 2025-09-08 | 3.660 | 3.660 | 3.620 | 3.640 | 3.470 | 71,743 |
| 2025-09-05 | 3.720 | 3.720 | 3.640 | 3.640 | 3.470 | 65,402 |
| 2025-09-04 | 3.880 | 3.880 | 3.660 | 3.660 | 3.489 | 61,233 |
| 2025-09-03 | 3.760 | 4.040 | 3.660 | 3.920 | 3.737 | 52,400 |
| 2025-09-02 | 3.700 | 3.740 | 3.660 | 3.700 | 3.527 | 33,700 |
| 2025-09-01 | 3.800 | 3.800 | 3.620 | 3.760 | 3.585 | 21,200 |
| 2025-08-29 | 3.620 | 3.740 | 3.620 | 3.620 | 3.451 | 95,029 |
| 2025-08-28 | 3.780 | 3.780 | 3.660 | 3.720 | 3.546 | 42,209 |
| 2025-08-27 | 3.680 | 3.820 | 3.660 | 3.660 | 3.489 | 96,401 |
| 2025-08-26 | 3.760 | 3.760 | 3.720 | 3.720 | 3.546 | 20,814 |
| 2025-08-25 | 3.780 | 3.820 | 3.740 | 3.740 | 3.537 | 53,172 |
| 2025-08-22 | 3.940 | 3.940 | 3.780 | 3.780 | 3.575 | 28,000 |
| 2025-08-21 | 3.840 | 3.880 | 3.780 | 3.780 | 3.575 | 30,501 |
| 2025-08-20 | 3.900 | 3.960 | 3.780 | 3.880 | 3.669 | 108,303 |
| 2025-08-19 | 3.900 | 3.960 | 3.880 | 3.940 | 3.726 | 23,002 |
| 2025-08-18 | 4.020 | 4.100 | 3.900 | 3.900 | 3.688 | 92,100 |
| 2025-08-15 | 4.100 | 4.100 | 4.000 | 4.000 | 3.783 | 28,500 |
| 2025-08-14 | 4.100 | 4.180 | 4.020 | 4.140 | 3.915 | 32,800 |
| 2025-08-13 | 4.160 | 4.160 | 4.100 | 4.140 | 3.915 | 8,200 |
| 2025-08-08 | 4.200 | 4.200 | 4.160 | 4.160 | 3.934 | 200 |
| 2025-08-07 | 4.060 | 4.120 | 4.060 | 4.120 | 3.896 | 6,400 |
| 2025-08-06 | 4.100 | 4.120 | 4.040 | 4.120 | 3.896 | 7,102 |
| 2025-08-05 | 4.140 | 4.260 | 3.940 | 4.120 | 3.896 | 2,901 |
| 2025-08-04 | 4.020 | 4.060 | 3.900 | 4.060 | 3.840 | 9,923 |
| 2025-08-01 | 4.080 | 4.160 | 4.080 | 4.100 | 3.877 | 28,735 |
| 2025-07-31 | 4.160 | 4.160 | 4.120 | 4.160 | 3.934 | 9,100 |
| 2025-07-30 | 4.160 | 4.200 | 4.060 | 4.160 | 3.934 | 27,400 |
| 2025-07-29 | 4.120 | 4.160 | 4.020 | 4.160 | 3.934 | 21,400 |
| 2025-07-25 | 4.060 | 4.140 | 4.020 | 4.140 | 3.915 | 24,900 |
| 2025-07-24 | 4.140 | 4.160 | 4.080 | 4.160 | 3.934 | 3,238 |
| 2025-07-23 | 4.180 | 4.180 | 4.080 | 4.180 | 3.953 | 14,601 |
| 2025-07-22 | 4.220 | 4.220 | 4.060 | 4.180 | 3.953 | 75,000 |
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.