King Gen PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.810	0.810	0.790	0.800	0.800	170,800
2024-04-26	0.800	0.810	0.790	0.810	0.810	181,900
2024-04-25	0.800	0.800	0.790	0.800	0.800	390,400
2024-04-24	0.810	0.810	0.790	0.800	0.800	202,000
2024-04-23	0.800	0.810	0.790	0.810	0.810	234,500
2024-04-22	0.780	0.810	0.780	0.790	0.790	122,600
2024-04-19	0.790	0.820	0.780	0.780	0.780	1,409,200
2024-04-18	0.830	0.830	0.790	0.790	0.790	1,165,100
2024-04-17	0.800	0.830	0.800	0.820	0.820	1,736,100
2024-04-11	0.830	0.840	0.810	0.830	0.830	844,400
2024-04-10	0.810	0.830	0.810	0.830	0.830	463,600
2024-04-09	0.800	0.830	0.800	0.810	0.810	2,027,600
2024-04-05	0.800	0.820	0.800	0.810	0.810	1,991,000
2024-04-04	0.790	0.830	0.790	0.820	0.820	2,293,800
2024-04-03	0.860	0.860	0.820	0.820	0.820	3,718,300
2024-04-02	0.850	0.890	0.850	0.860	0.860	3,356,300
2024-04-01	0.880	0.880	0.840	0.840	0.840	416,200
2024-03-29	0.870	0.900	0.860	0.860	0.860	724,300
2024-03-28	0.880	0.890	0.860	0.870	0.870	751,800
2024-03-27	0.890	0.890	0.870	0.880	0.880	716,900
2024-03-26	0.890	0.920	0.840	0.890	0.890	5,126,000
2024-03-25	0.870	0.880	0.860	0.870	0.870	544,100
2024-03-22	0.890	0.900	0.870	0.870	0.870	1,094,000
2024-03-21	0.870	0.890	0.870	0.890	0.890	778,700
2024-03-20	0.880	0.890	0.850	0.870	0.870	1,996,500
2024-03-19	0.880	0.890	0.870	0.880	0.880	1,557,200
2024-03-18	0.870	0.890	0.860	0.870	0.870	2,819,200
2024-03-15	0.840	0.890	0.830	0.870	0.870	7,396,800
2024-03-14	0.800	0.840	0.800	0.840	0.840	1,564,800
2024-03-13	0.800	0.830	0.800	0.800	0.800	1,802,100
2024-03-12	0.810	0.810	0.790	0.790	0.790	319,900
2024-03-11	0.790	0.810	0.790	0.800	0.800	521,300
2024-03-08	0.800	0.810	0.790	0.800	0.800	1,588,400
2024-03-07	0.800	0.820	0.780	0.790	0.790	2,492,000
2024-03-06	0.790	0.820	0.790	0.800	0.800	745,700
2024-03-05	0.800	0.810	0.790	0.790	0.790	325,200
2024-03-04	0.820	0.820	0.800	0.810	0.810	552,300
2024-03-01	0.800	0.820	0.800	0.810	0.810	665,400
2024-02-29	0.860	0.880	0.800	0.800	0.800	3,546,400
2024-02-28	0.890	0.890	0.850	0.860	0.860	2,323,800
2024-02-27	0.890	0.900	0.880	0.890	0.890	1,461,900
2024-02-23	0.890	0.910	0.880	0.890	0.890	2,260,000
2024-02-22	0.890	0.920	0.890	0.900	0.900	2,244,300
2024-02-21	0.890	0.900	0.890	0.900	0.900	869,700
2024-02-20	0.900	0.920	0.890	0.890	0.890	2,478,600
2024-02-19	0.910	0.940	0.900	0.910	0.910	5,476,300
2024-02-16	0.910	0.930	0.890	0.900	0.900	6,783,800
2024-02-15	0.890	0.910	0.890	0.890	0.890	4,521,100
2024-02-14	0.880	0.920	0.870	0.890	0.890	4,405,700
2024-02-13	0.910	0.910	0.870	0.880	0.880	4,871,800
2024-02-12	0.890	0.910	0.880	0.900	0.900	2,638,600
2024-02-09	0.880	0.890	0.880	0.880	0.880	681,300
2024-02-08	0.880	0.890	0.870	0.880	0.880	1,851,500
2024-02-07	0.890	0.900	0.870	0.880	0.880	1,206,900
2024-02-06	0.880	0.900	0.880	0.880	0.880	3,413,200
2024-02-05	0.870	0.890	0.860	0.880	0.880	1,927,700
2024-02-02	0.850	0.870	0.850	0.860	0.860	2,874,300
2024-02-01	0.860	0.870	0.840	0.840	0.840	2,501,300
2024-01-31	0.890	0.890	0.850	0.850	0.850	2,951,800
2024-01-30	0.890	0.900	0.880	0.880	0.880	2,520,200

← NewerPage 11 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.