Genesis Fertility Center Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 4.300 | 4.300 | 4.180 | 4.280 | 4.048 | 39,100 |
| 2025-07-18 | 3.980 | 4.300 | 3.980 | 4.280 | 4.048 | 137,242 |
| 2025-07-17 | 3.880 | 4.000 | 3.880 | 4.000 | 3.783 | 99,100 |
| 2025-07-16 | 3.920 | 3.920 | 3.880 | 3.900 | 3.688 | 31,000 |
| 2025-07-15 | 3.880 | 3.940 | 3.860 | 3.920 | 3.707 | 102,610 |
| 2025-07-14 | 3.900 | 3.900 | 3.820 | 3.900 | 3.688 | 39,600 |
| 2025-07-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.688 | 1,500 |
| 2025-07-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.688 | 200 |
| 2025-07-08 | 3.900 | 3.900 | 3.800 | 3.900 | 3.688 | 15,600 |
| 2025-07-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.688 | 3,200 |
| 2025-07-04 | 3.920 | 3.940 | 3.840 | 3.880 | 3.669 | 46,300 |
| 2025-07-03 | 3.920 | 3.920 | 3.880 | 3.920 | 3.707 | 13,300 |
| 2025-07-02 | 3.940 | 3.940 | 3.900 | 3.920 | 3.707 | 9,504 |
| 2025-07-01 | 3.920 | 4.000 | 3.900 | 3.960 | 3.745 | 37,603 |
| 2025-06-30 | 3.920 | 3.920 | 3.840 | 3.920 | 3.707 | 1,910 |
| 2025-06-27 | 3.940 | 4.000 | 3.820 | 3.920 | 3.707 | 10,001 |
| 2025-06-26 | 3.760 | 3.920 | 3.760 | 3.860 | 3.650 | 114,000 |
| 2025-06-25 | 3.780 | 3.960 | 3.700 | 3.760 | 3.556 | 95,005 |
| 2025-06-24 | 3.780 | 3.900 | 3.720 | 3.800 | 3.594 | 100,700 |
| 2025-06-23 | 3.840 | 4.000 | 3.840 | 3.900 | 3.688 | 40,200 |
| 2025-06-20 | 3.900 | 4.000 | 3.800 | 3.980 | 3.764 | 119,300 |
| 2025-06-19 | 3.920 | 4.000 | 3.900 | 3.960 | 3.745 | 67,421 |
| 2025-06-18 | 4.040 | 4.040 | 3.980 | 4.020 | 3.802 | 63,400 |
| 2025-06-17 | 4.040 | 4.040 | 4.040 | 4.040 | 3.821 | 3,001 |
| 2025-06-16 | 4.100 | 4.100 | 3.940 | 4.040 | 3.821 | 30,506 |
| 2025-06-13 | 4.000 | 4.160 | 3.880 | 4.100 | 3.877 | 74,200 |
| 2025-06-12 | 4.180 | 4.180 | 3.980 | 4.140 | 3.915 | 15,011 |
| 2025-06-11 | 4.180 | 4.200 | 4.120 | 4.140 | 3.915 | 5,200 |
| 2025-06-10 | 4.120 | 4.180 | 4.080 | 4.180 | 3.953 | 14,100 |
| 2025-06-09 | 4.360 | 4.360 | 4.000 | 4.100 | 3.877 | 30,330 |
| 2025-06-06 | 4.200 | 4.400 | 4.180 | 4.200 | 3.972 | 18,005 |
| 2025-06-05 | 4.060 | 4.500 | 3.820 | 4.160 | 3.934 | 239,700 |
| 2025-06-04 | 4.140 | 4.140 | 4.060 | 4.060 | 3.840 | 92,444 |
| 2025-05-30 | 4.220 | 4.400 | 4.120 | 4.140 | 3.915 | 92,906 |
| 2025-05-29 | 4.340 | 4.400 | 4.240 | 4.260 | 4.029 | 74,610 |
| 2025-05-28 | 4.400 | 4.400 | 4.320 | 4.360 | 4.123 | 5,300 |
| 2025-05-27 | 4.460 | 4.460 | 4.360 | 4.360 | 4.123 | 54,310 |
| 2025-05-26 | 4.500 | 4.500 | 4.440 | 4.440 | 4.199 | 33,900 |
| 2025-05-23 | 4.240 | 4.840 | 4.240 | 4.400 | 4.161 | 51,202 |
| 2025-05-22 | 4.280 | 4.280 | 4.200 | 4.240 | 4.010 | 53,900 |
| 2025-05-21 | 4.300 | 4.380 | 4.180 | 4.300 | 4.066 | 172,419 |
| 2025-05-20 | 4.400 | 4.520 | 4.280 | 4.320 | 4.085 | 153,611 |
| 2025-05-19 | 4.580 | 4.580 | 4.340 | 4.500 | 4.256 | 345,702 |
| 2025-05-16 | 4.440 | 4.700 | 4.360 | 4.440 | 4.199 | 191,931 |
| 2025-05-15 | 4.600 | 4.600 | 4.400 | 4.500 | 4.256 | 222,500 |
| 2025-05-14 | 4.900 | 4.900 | 4.500 | 4.600 | 4.350 | 262,712 |
| 2025-05-13 | 4.880 | 5.000 | 4.820 | 4.900 | 4.634 | 52,262 |
| 2025-05-09 | 4.880 | 4.900 | 4.820 | 4.880 | 4.615 | 93,700 |
| 2025-05-08 | 4.940 | 4.940 | 4.860 | 4.880 | 4.615 | 45,709 |
| 2025-05-07 | 4.940 | 4.960 | 4.940 | 4.960 | 4.691 | 14,400 |
| 2025-05-06 | 4.960 | 4.980 | 4.940 | 4.940 | 4.672 | 11,100 |
| 2025-05-02 | 4.920 | 4.980 | 4.920 | 4.940 | 4.672 | 12,800 |
| 2025-04-30 | 4.900 | 4.920 | 4.880 | 4.900 | 4.634 | 17,200 |
| 2025-04-29 | 4.880 | 4.960 | 4.880 | 4.900 | 4.634 | 11,700 |
| 2025-04-28 | 4.900 | 4.900 | 4.880 | 4.900 | 4.634 | 10,902 |
| 2025-04-25 | 4.980 | 4.980 | 4.980 | 4.980 | 4.710 | 500 |
| 2025-04-24 | 4.900 | 4.920 | 4.880 | 4.900 | 4.634 | 66,601 |
| 2025-04-23 | 4.980 | 5.000 | 4.960 | 4.960 | 4.691 | 10,204 |
| 2025-04-22 | 5.000 | 5.000 | 4.860 | 4.940 | 4.672 | 104,200 |
| 2025-04-21 | 4.920 | 5.000 | 4.880 | 4.980 | 4.710 | 49,600 |
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.