Genesis Fertility Center Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.700 | 6.700 | 6.600 | 6.650 | 6.100 | 62,870 |
| 2025-01-17 | 6.600 | 6.800 | 6.600 | 6.700 | 6.146 | 105,350 |
| 2025-01-16 | 6.750 | 6.800 | 6.600 | 6.700 | 6.146 | 169,332 |
| 2025-01-15 | 6.800 | 6.800 | 6.750 | 6.800 | 6.238 | 37,700 |
| 2025-01-14 | 6.800 | 6.950 | 6.750 | 6.800 | 6.238 | 82,402 |
| 2025-01-13 | 6.950 | 6.950 | 6.800 | 6.850 | 6.284 | 103,602 |
| 2025-01-10 | 6.950 | 6.950 | 6.800 | 6.850 | 6.284 | 242,351 |
| 2025-01-09 | 7.050 | 7.050 | 6.900 | 7.000 | 6.421 | 28,100 |
| 2025-01-08 | 7.100 | 7.100 | 6.950 | 7.050 | 6.467 | 39,300 |
| 2025-01-07 | 7.000 | 7.100 | 6.950 | 7.100 | 6.513 | 17,431 |
| 2025-01-06 | 7.050 | 7.100 | 6.950 | 7.050 | 6.467 | 101,202 |
| 2025-01-03 | 7.000 | 7.100 | 7.000 | 7.100 | 6.513 | 34,201 |
| 2025-01-02 | 7.000 | 7.050 | 6.950 | 7.000 | 6.421 | 84,800 |
| 2024-12-30 | 7.000 | 7.000 | 6.800 | 7.000 | 6.421 | 149,200 |
| 2024-12-27 | 7.000 | 7.200 | 6.950 | 7.000 | 6.421 | 102,300 |
| 2024-12-26 | 6.950 | 7.000 | 6.850 | 7.000 | 6.421 | 121,100 |
| 2024-12-25 | 7.100 | 7.100 | 6.700 | 6.900 | 6.330 | 344,985 |
| 2024-12-24 | 6.850 | 7.000 | 6.850 | 6.950 | 6.375 | 5,000 |
| 2024-12-23 | 6.700 | 6.900 | 6.700 | 6.900 | 6.330 | 78,201 |
| 2024-12-20 | 6.750 | 6.800 | 6.700 | 6.700 | 6.146 | 57,293 |
| 2024-12-19 | 6.850 | 6.850 | 6.650 | 6.750 | 6.192 | 139,000 |
| 2024-12-18 | 6.750 | 6.900 | 6.750 | 6.900 | 6.330 | 53,900 |
| 2024-12-17 | 6.900 | 6.950 | 6.750 | 6.750 | 6.192 | 52,300 |
| 2024-12-16 | 6.900 | 6.950 | 6.850 | 6.900 | 6.330 | 75,700 |
| 2024-12-13 | 6.900 | 7.000 | 6.900 | 7.000 | 6.421 | 14,205 |
| 2024-12-12 | 6.850 | 7.050 | 6.850 | 7.050 | 6.467 | 110,305 |
| 2024-12-11 | 6.950 | 7.200 | 6.900 | 6.950 | 6.375 | 190,313 |
| 2024-12-09 | 6.900 | 7.000 | 6.800 | 7.000 | 6.421 | 98,311 |
| 2024-12-06 | 7.050 | 7.050 | 6.850 | 7.000 | 6.421 | 49,314 |
| 2024-12-04 | 7.000 | 7.100 | 6.950 | 7.050 | 6.467 | 47,800 |
| 2024-12-03 | 6.750 | 7.050 | 6.750 | 7.050 | 6.467 | 293,000 |
| 2024-12-02 | 6.750 | 6.800 | 6.700 | 6.800 | 6.238 | 105,700 |
| 2024-11-29 | 6.750 | 6.850 | 6.700 | 6.850 | 6.284 | 122,400 |
| 2024-11-28 | 6.800 | 6.800 | 6.700 | 6.800 | 6.238 | 127,400 |
| 2024-11-27 | 6.800 | 6.850 | 6.700 | 6.750 | 6.192 | 61,302 |
| 2024-11-26 | 6.850 | 6.850 | 6.750 | 6.850 | 6.284 | 141,700 |
| 2024-11-25 | 6.850 | 6.950 | 6.850 | 6.850 | 6.284 | 43,200 |
| 2024-11-22 | 6.900 | 6.950 | 6.900 | 6.900 | 6.330 | 91,202 |
| 2024-11-21 | 6.850 | 6.900 | 6.800 | 6.900 | 6.330 | 84,804 |
| 2024-11-20 | 6.950 | 6.950 | 6.850 | 6.900 | 6.330 | 61,602 |
| 2024-11-19 | 6.900 | 7.000 | 6.900 | 6.950 | 6.375 | 62,300 |
| 2024-11-18 | 7.050 | 7.050 | 6.850 | 6.900 | 6.330 | 111,202 |
| 2024-11-15 | 7.050 | 7.050 | 6.900 | 7.000 | 6.421 | 110,605 |
| 2024-11-14 | 6.800 | 7.050 | 6.750 | 7.050 | 6.467 | 468,901 |
| 2024-11-13 | 6.750 | 6.850 | 6.650 | 6.750 | 6.192 | 136,503 |
| 2024-11-12 | 7.300 | 7.300 | 6.400 | 6.650 | 6.100 | 701,602 |
| 2024-11-11 | 7.350 | 7.350 | 6.950 | 7.200 | 6.605 | 203,284 |
| 2024-11-08 | 7.150 | 7.300 | 7.150 | 7.300 | 6.696 | 45,700 |
| 2024-11-07 | 7.250 | 7.250 | 7.150 | 7.250 | 6.651 | 123,443 |
| 2024-11-06 | 7.500 | 7.500 | 7.150 | 7.150 | 6.559 | 235,907 |
| 2024-11-05 | 7.500 | 7.500 | 7.400 | 7.500 | 6.880 | 58,301 |
| 2024-11-04 | 7.500 | 7.500 | 7.400 | 7.500 | 6.880 | 47,900 |
| 2024-11-01 | 7.500 | 7.550 | 7.500 | 7.500 | 6.880 | 43,400 |
| 2024-10-31 | 7.550 | 7.550 | 7.500 | 7.550 | 6.926 | 51,052 |
| 2024-10-30 | 7.500 | 7.550 | 7.500 | 7.500 | 6.880 | 29,301 |
| 2024-10-29 | 7.500 | 7.650 | 7.500 | 7.550 | 6.926 | 110,000 |
| 2024-10-28 | 7.700 | 7.700 | 7.500 | 7.650 | 7.018 | 38,801 |
| 2024-10-25 | 7.450 | 7.500 | 7.450 | 7.500 | 6.880 | 78,615 |
| 2024-10-24 | 7.650 | 7.650 | 7.400 | 7.500 | 6.880 | 105,316 |
| 2024-10-22 | 7.800 | 7.800 | 7.450 | 7.500 | 6.880 | 271,062 |
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.