King Gen PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	1.090	1.090	1.050	1.060	1.060	1,507,800
2024-07-26	1.040	1.090	1.040	1.060	1.060	3,987,500
2024-07-25	1.080	1.090	1.030	1.040	1.040	1,339,100
2024-07-24	1.060	1.130	1.050	1.080	1.080	2,074,400
2024-07-23	1.150	1.160	1.040	1.070	1.070	7,448,400
2024-07-19	1.220	1.220	1.150	1.160	1.160	3,111,700
2024-07-18	1.160	1.230	1.100	1.220	1.220	9,413,400
2024-07-17	1.260	1.280	1.200	1.200	1.200	7,639,800
2024-07-16	1.340	1.340	1.210	1.240	1.240	23,334,900
2024-07-15	1.200	1.320	1.100	1.290	1.290	21,369,800
2024-07-12	1.270	1.310	1.230	1.280	1.280	10,084,800
2024-07-11	1.200	1.290	1.200	1.270	1.270	24,710,000
2024-07-10	1.140	1.200	1.120	1.190	1.190	21,049,000
2024-07-09	1.030	1.200	1.020	1.140	1.140	45,672,900
2024-07-08	0.950	1.070	0.950	1.040	1.040	34,025,400
2024-07-05	0.860	0.950	0.860	0.930	0.930	19,493,000
2024-07-04	0.850	0.900	0.850	0.860	0.860	10,216,900
2024-07-03	0.870	0.890	0.850	0.860	0.860	6,219,000
2024-07-02	0.880	0.900	0.850	0.850	0.850	11,046,800
2024-07-01	0.760	0.930	0.760	0.870	0.870	29,696,100
2024-06-28	0.820	0.820	0.760	0.760	0.760	3,452,700
2024-06-27	0.820	0.870	0.800	0.800	0.800	9,499,600
2024-06-26	0.810	0.840	0.800	0.800	0.800	2,183,700
2024-06-25	0.750	0.860	0.750	0.810	0.810	16,131,800
2024-06-24	0.680	0.750	0.670	0.750	0.750	3,790,900
2024-06-21	0.680	0.690	0.670	0.690	0.690	991,500
2024-06-20	0.650	0.700	0.650	0.680	0.680	1,106,100
2024-06-19	0.700	0.730	0.630	0.660	0.660	4,743,500
2024-06-18	0.700	0.750	0.690	0.700	0.700	3,213,300
2024-06-17	0.750	0.750	0.700	0.700	0.700	4,988,600
2024-06-14	0.800	0.830	0.760	0.760	0.760	3,106,800
2024-06-13	0.810	0.830	0.800	0.800	0.800	3,470,800
2024-06-12	0.800	0.810	0.790	0.800	0.800	1,853,200
2024-06-11	0.770	0.810	0.760	0.810	0.810	3,458,200
2024-06-10	0.790	0.790	0.760	0.760	0.760	2,443,500
2024-06-07	0.810	0.820	0.780	0.790	0.790	826,500
2024-06-06	0.820	0.830	0.770	0.810	0.810	4,324,600
2024-06-05	0.820	0.840	0.810	0.810	0.810	2,243,800
2024-06-04	0.840	0.860	0.800	0.820	0.820	5,409,100
2024-05-31	0.810	0.860	0.800	0.830	0.830	6,494,700
2024-05-30	0.820	0.840	0.780	0.820	0.820	9,571,100
2024-05-29	0.760	0.850	0.740	0.810	0.810	18,096,800
2024-05-28	0.750	0.760	0.740	0.750	0.750	2,069,500
2024-05-27	0.750	0.760	0.710	0.750	0.750	6,903,600
2024-05-24	0.750	0.760	0.680	0.760	0.760	17,270,300
2024-05-23	0.650	0.830	0.640	0.780	0.780	196,259,400
2024-05-21	0.490	0.640	0.430	0.640	0.640	38,924,100
2024-05-20	0.540	0.540	0.470	0.490	0.490	7,584,800
2024-05-17	0.530	0.560	0.520	0.540	0.540	1,798,900
2024-05-16	0.540	0.550	0.510	0.540	0.540	10,460,300
2024-05-15	0.600	0.620	0.530	0.540	0.540	8,528,500
2024-05-14	0.550	0.690	0.540	0.630	0.630	17,134,300
2024-05-13	0.710	0.720	0.520	0.540	0.540	18,853,900
2024-05-10	0.770	0.770	0.740	0.740	0.740	1,068,300
2024-05-09	0.790	0.790	0.750	0.770	0.770	770,300
2024-05-08	0.790	0.790	0.770	0.790	0.790	272,300
2024-05-07	0.790	0.800	0.780	0.780	0.780	492,900
2024-05-03	0.800	0.810	0.780	0.790	0.790	3,551,100
2024-05-02	0.790	0.800	0.790	0.800	0.800	274,100
2024-04-30	0.810	0.810	0.790	0.790	0.790	532,600

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.