King Gen PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.910	0.920	0.740	0.770	0.770	22,309,359
2023-10-30	0.930	0.950	0.890	0.900	0.900	5,302,700
2023-10-27	0.930	0.960	0.890	0.950	0.950	4,063,100
2023-10-26	0.990	1.000	0.900	0.920	0.920	9,348,950
2023-10-25	1.010	1.060	0.990	0.990	0.990	8,553,401
2023-10-24	0.980	1.030	0.980	1.000	1.000	3,169,100
2023-10-20	1.120	1.120	0.990	1.000	1.000	8,403,165
2023-10-19	1.090	1.140	1.070	1.110	1.110	6,692,835
2023-10-18	1.090	1.110	1.030	1.090	1.090	11,321,600
2023-10-17	1.120	1.140	1.080	1.090	1.090	6,139,455
2023-10-16	1.210	1.210	1.110	1.110	1.110	8,658,443
2023-10-12	1.230	1.240	1.180	1.190	1.190	6,307,501
2023-10-11	1.240	1.260	1.200	1.220	1.220	17,462,010
2023-10-10	1.160	1.230	1.160	1.230	1.230	7,416,916
2023-10-09	1.170	1.190	1.130	1.150	1.150	7,070,918
2023-10-06	1.180	1.200	1.170	1.180	1.180	5,558,147
2023-10-05	1.150	1.190	1.150	1.160	1.160	3,715,500
2023-10-04	1.130	1.180	1.100	1.150	1.150	14,473,000
2023-10-03	1.200	1.220	1.160	1.160	1.160	8,454,329
2023-10-02	1.210	1.250	1.190	1.220	1.220	9,151,305
2023-09-29	1.220	1.230	1.170	1.210	1.210	14,612,420
2023-09-28	1.330	1.340	1.190	1.220	1.220	49,062,840
2023-09-27	1.390	1.400	1.310	1.330	1.330	23,769,920
2023-09-26	1.430	1.450	1.390	1.400	1.400	22,162,400
2023-09-25	1.490	1.540	1.430	1.440	1.440	68,737,344
2023-09-22	1.420	1.480	1.390	1.470	1.470	35,133,102
2023-09-21	1.370	1.450	1.370	1.420	1.420	17,561,699
2023-09-20	1.450	1.450	1.360	1.370	1.370	19,384,750
2023-09-19	1.380	1.430	1.360	1.430	1.430	17,871,650
2023-09-18	1.350	1.450	1.310	1.390	1.390	33,830,848
2023-09-15	1.370	1.380	1.330	1.360	1.360	8,857,601
2023-09-14	1.310	1.370	1.310	1.370	1.370	7,419,206
2023-09-13	1.350	1.350	1.300	1.320	1.320	5,366,235
2023-09-12	1.380	1.380	1.330	1.350	1.350	6,961,793
2023-09-11	1.310	1.390	1.310	1.370	1.370	16,262,870
2023-09-08	1.310	1.340	1.290	1.320	1.320	6,017,400
2023-09-07	1.340	1.350	1.290	1.310	1.310	12,594,500
2023-09-06	1.450	1.460	1.310	1.340	1.340	32,365,910
2023-09-05	1.360	1.460	1.350	1.450	1.450	27,589,609
2023-09-04	1.280	1.390	1.270	1.360	1.360	41,431,609
2023-09-01	1.300	1.310	1.260	1.270	1.270	4,952,011
2023-08-31	1.300	1.330	1.270	1.300	1.300	14,215,000
2023-08-30	1.300	1.310	1.270	1.300	1.300	9,591,500
2023-08-29	1.250	1.330	1.250	1.310	1.310	31,923,400
2023-08-28	1.320	1.320	1.220	1.250	1.250	42,464,820
2023-08-25	1.180	1.430	1.150	1.370	1.370	103,715,297
2023-08-24	1.200	1.230	1.170	1.180	1.180	37,873,941
2023-08-23	1.060	1.170	1.060	1.170	1.170	50,513,301
2023-08-22	1.010	1.080	1.010	1.060	1.060	36,008,441
2023-08-21	1.000	1.030	0.990	1.000	1.000	10,869,500
2023-08-18	1.000	1.010	0.980	0.990	0.990	4,134,844
2023-08-17	0.950	1.010	0.950	1.000	1.000	22,748,109
2023-08-16	0.980	0.980	0.930	0.950	0.950	7,024,040
2023-08-15	1.000	1.010	0.960	0.980	0.980	11,676,450
2023-08-11	1.010	1.070	0.990	1.010	1.010	37,046,102
2023-08-10	1.010	1.030	0.990	1.010	1.010	8,893,503
2023-08-09	0.980	1.010	0.980	0.990	0.990	9,481,141
2023-08-08	1.000	1.030	0.980	0.980	0.980	27,777,311
2023-08-07	0.920	1.000	0.920	0.980	0.980	20,870,301
2023-08-04	0.900	0.940	0.900	0.910	0.910	2,155,200

← NewerPage 13 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.