King Gen PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.890	0.900	0.880	0.900	0.900	5,085,600
2024-01-26	0.900	0.910	0.880	0.880	0.880	4,288,200
2024-01-25	0.860	0.910	0.850	0.890	0.890	15,998,400
2024-01-24	0.890	0.910	0.850	0.860	0.860	13,433,900
2024-01-23	0.950	0.960	0.890	0.890	0.890	7,740,600
2024-01-22	0.970	0.980	0.940	0.940	0.940	2,681,300
2024-01-19	0.970	0.980	0.960	0.960	0.960	6,365,000
2024-01-18	0.970	0.970	0.930	0.960	0.960	14,352,900
2024-01-17	1.010	1.010	0.950	0.980	0.980	7,547,700
2024-01-16	1.020	1.020	0.990	1.000	1.000	4,608,858
2024-01-15	1.010	1.020	1.000	1.020	1.020	8,878,700
2024-01-12	0.990	1.020	0.990	1.010	1.010	8,567,600
2024-01-11	0.980	1.070	0.980	0.990	0.990	39,487,781
2024-01-10	1.000	1.000	0.970	0.970	0.970	5,240,481
2024-01-09	0.980	1.010	0.970	0.990	0.990	9,429,210
2024-01-08	0.970	0.980	0.950	0.960	0.960	5,822,316
2024-01-05	1.030	1.030	0.980	0.980	0.980	14,473,360
2024-01-04	0.970	1.030	0.950	1.010	1.010	27,874,920
2024-01-03	0.970	1.000	0.950	0.970	0.970	20,255,461
2024-01-02	0.930	0.960	0.930	0.960	0.960	11,411,100
2023-12-28	0.930	0.940	0.910	0.920	0.920	4,981,700
2023-12-27	0.920	0.920	0.900	0.910	0.910	2,522,274
2023-12-26	0.940	0.940	0.910	0.910	0.910	7,637,527
2023-12-25	0.980	0.980	0.920	0.920	0.920	19,273,301
2023-12-22	0.930	0.970	0.920	0.960	0.960	36,127,539
2023-12-21	0.890	0.930	0.880	0.930	0.930	9,252,156
2023-12-20	0.910	0.940	0.890	0.890	0.890	17,647,420
2023-12-19	0.860	0.930	0.850	0.900	0.900	19,448,400
2023-12-18	0.860	0.870	0.840	0.850	0.850	3,931,120
2023-12-15	0.880	0.900	0.850	0.860	0.860	4,918,501
2023-12-14	0.860	0.880	0.850	0.870	0.870	3,758,300
2023-12-13	0.910	0.920	0.840	0.840	0.840	8,327,100
2023-12-12	0.950	0.960	0.900	0.910	0.910	11,234,020
2023-12-08	0.910	0.960	0.900	0.930	0.930	14,584,500
2023-12-07	0.910	0.920	0.890	0.900	0.900	6,476,900
2023-12-06	0.890	0.930	0.890	0.920	0.920	10,303,250
2023-12-04	0.890	0.930	0.880	0.890	0.890	7,898,102
2023-12-01	0.870	0.920	0.870	0.900	0.900	12,513,500
2023-11-30	0.860	0.890	0.850	0.860	0.860	8,653,490
2023-11-29	0.870	0.900	0.850	0.870	0.870	13,692,630
2023-11-28	0.830	0.880	0.830	0.860	0.860	6,241,200
2023-11-27	0.860	0.860	0.820	0.830	0.830	5,546,400
2023-11-24	0.920	0.920	0.860	0.860	0.860	10,244,140
2023-11-23	0.880	0.950	0.860	0.900	0.900	36,063,602
2023-11-22	0.900	0.940	0.860	0.880	0.880	27,588,131
2023-11-21	0.820	0.910	0.810	0.890	0.890	18,829,801
2023-11-20	0.820	0.820	0.790	0.810	0.810	1,491,100
2023-11-17	0.810	0.820	0.790	0.820	0.820	1,979,405
2023-11-16	0.840	0.860	0.810	0.820	0.820	7,353,100
2023-11-15	0.780	0.850	0.780	0.850	0.850	7,813,700
2023-11-14	0.770	0.800	0.750	0.770	0.770	4,731,901
2023-11-13	0.800	0.810	0.770	0.780	0.780	3,753,700
2023-11-10	0.800	0.830	0.780	0.790	0.790	3,276,605
2023-11-09	0.850	0.850	0.800	0.820	0.820	4,010,300
2023-11-08	0.870	0.880	0.850	0.860	0.860	3,048,248
2023-11-07	0.880	0.890	0.850	0.880	0.880	2,610,807
2023-11-06	0.930	0.940	0.880	0.890	0.890	4,610,342
2023-11-03	0.850	0.910	0.850	0.910	0.910	8,929,411
2023-11-02	0.770	0.840	0.770	0.830	0.830	15,286,700
2023-11-01	0.780	0.820	0.740	0.760	0.760	12,368,910

← NewerPage 12 of 21 · 1,217 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.