Genesis Fertility Center Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 4.980 | 5.000 | 4.900 | 4.940 | 4.672 | 4,200 |
| 2025-04-17 | 5.000 | 5.000 | 4.840 | 4.940 | 4.672 | 11,811 |
| 2025-04-16 | 4.840 | 5.000 | 4.800 | 5.000 | 4.728 | 69,800 |
| 2025-04-11 | 4.760 | 4.820 | 4.740 | 4.820 | 4.558 | 27,800 |
| 2025-04-10 | 4.860 | 4.880 | 4.780 | 4.780 | 4.520 | 5,700 |
| 2025-04-09 | 4.660 | 4.820 | 4.640 | 4.780 | 4.520 | 29,401 |
| 2025-04-08 | 4.840 | 4.840 | 4.640 | 4.800 | 4.539 | 99,899 |
| 2025-04-04 | 4.940 | 4.940 | 4.880 | 4.940 | 4.672 | 33,600 |
| 2025-04-03 | 4.960 | 4.980 | 4.900 | 4.980 | 4.710 | 17,500 |
| 2025-04-02 | 4.980 | 5.000 | 4.960 | 5.000 | 4.728 | 9,800 |
| 2025-04-01 | 4.980 | 5.100 | 4.960 | 4.980 | 4.710 | 42,200 |
| 2025-03-31 | 4.960 | 4.980 | 4.900 | 4.980 | 4.710 | 24,000 |
| 2025-03-28 | 4.980 | 4.980 | 4.960 | 4.960 | 4.691 | 8,500 |
| 2025-03-27 | 5.000 | 5.000 | 4.920 | 5.000 | 4.728 | 5,900 |
| 2025-03-26 | 5.000 | 5.050 | 4.920 | 4.980 | 4.710 | 46,100 |
| 2025-03-25 | 4.940 | 5.000 | 4.940 | 5.000 | 4.728 | 14,947 |
| 2025-03-24 | 4.920 | 5.050 | 4.920 | 4.980 | 4.710 | 6,000 |
| 2025-03-21 | 5.050 | 5.050 | 5.000 | 5.050 | 4.776 | 14,800 |
| 2025-03-20 | 5.050 | 5.050 | 4.960 | 5.000 | 4.728 | 68,100 |
| 2025-03-19 | 5.000 | 5.050 | 4.960 | 5.000 | 4.728 | 18,400 |
| 2025-03-18 | 5.000 | 5.050 | 4.940 | 4.940 | 4.672 | 19,300 |
| 2025-03-17 | 4.960 | 5.150 | 4.960 | 5.150 | 4.870 | 310,000 |
| 2025-03-14 | 4.980 | 4.980 | 4.920 | 4.940 | 4.672 | 4,700 |
| 2025-03-13 | 4.960 | 4.960 | 4.820 | 4.920 | 4.653 | 105,800 |
| 2025-03-12 | 5.000 | 5.000 | 4.920 | 4.920 | 4.653 | 2,801 |
| 2025-03-11 | 4.900 | 4.980 | 4.900 | 4.980 | 4.710 | 27,500 |
| 2025-03-10 | 4.900 | 4.960 | 4.900 | 4.900 | 4.634 | 8,830 |
| 2025-03-07 | 4.960 | 4.960 | 4.860 | 4.920 | 4.653 | 57,902 |
| 2025-03-06 | 5.050 | 5.100 | 4.980 | 5.000 | 4.587 | 76,779 |
| 2025-03-05 | 5.000 | 5.000 | 4.920 | 4.980 | 4.568 | 108,031 |
| 2025-03-04 | 4.960 | 4.960 | 4.920 | 4.960 | 4.550 | 34,127 |
| 2025-03-03 | 5.100 | 5.100 | 4.900 | 4.940 | 4.532 | 58,203 |
| 2025-02-28 | 4.900 | 4.980 | 4.900 | 4.940 | 4.532 | 168,600 |
| 2025-02-27 | 4.980 | 5.050 | 4.940 | 4.960 | 4.550 | 169,100 |
| 2025-02-26 | 5.000 | 5.000 | 4.920 | 4.980 | 4.568 | 150,100 |
| 2025-02-25 | 5.100 | 5.150 | 4.920 | 5.000 | 4.587 | 232,801 |
| 2025-02-24 | 5.200 | 5.250 | 5.100 | 5.250 | 4.816 | 81,209 |
| 2025-02-21 | 5.150 | 5.250 | 5.100 | 5.250 | 4.816 | 39,501 |
| 2025-02-20 | 5.150 | 5.150 | 5.100 | 5.150 | 4.724 | 30,401 |
| 2025-02-19 | 5.150 | 5.200 | 5.100 | 5.100 | 4.678 | 80,444 |
| 2025-02-18 | 5.050 | 5.150 | 5.050 | 5.150 | 4.724 | 35,900 |
| 2025-02-17 | 5.050 | 5.200 | 5.000 | 5.100 | 4.678 | 46,633 |
| 2025-02-14 | 5.150 | 5.150 | 5.050 | 5.100 | 4.678 | 55,101 |
| 2025-02-13 | 5.100 | 5.100 | 5.050 | 5.100 | 4.678 | 68,411 |
| 2025-02-11 | 5.000 | 5.100 | 4.900 | 5.100 | 4.678 | 43,800 |
| 2025-02-10 | 4.980 | 5.150 | 4.980 | 4.980 | 4.568 | 35,100 |
| 2025-02-07 | 4.940 | 5.050 | 4.880 | 5.050 | 4.632 | 295,331 |
| 2025-02-06 | 5.000 | 5.000 | 4.900 | 4.940 | 4.532 | 366,135 |
| 2025-02-05 | 6.150 | 6.200 | 4.940 | 5.000 | 4.587 | 2,251,423 |
| 2025-02-04 | 6.100 | 6.400 | 6.100 | 6.150 | 5.642 | 49,301 |
| 2025-02-03 | 6.300 | 6.450 | 6.250 | 6.250 | 5.733 | 252,289 |
| 2025-01-31 | 6.650 | 6.650 | 6.300 | 6.500 | 5.963 | 157,800 |
| 2025-01-30 | 6.750 | 6.750 | 6.400 | 6.650 | 6.100 | 12,501 |
| 2025-01-29 | 6.550 | 6.650 | 6.150 | 6.650 | 6.100 | 71,600 |
| 2025-01-28 | 6.650 | 6.700 | 6.650 | 6.650 | 6.100 | 22,700 |
| 2025-01-27 | 6.750 | 6.750 | 6.450 | 6.600 | 6.054 | 104,701 |
| 2025-01-24 | 6.750 | 6.750 | 6.650 | 6.700 | 6.146 | 39,502 |
| 2025-01-23 | 6.850 | 6.850 | 6.700 | 6.700 | 6.146 | 16,400 |
| 2025-01-22 | 6.700 | 6.850 | 6.700 | 6.800 | 6.238 | 122,350 |
| 2025-01-21 | 6.700 | 6.800 | 6.650 | 6.700 | 6.146 | 74,000 |
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.