King Gen PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.900	0.920	0.900	0.900	0.900	1,620,206
2023-08-02	0.950	0.950	0.900	0.900	0.900	2,935,500
2023-07-31	0.940	0.960	0.920	0.950	0.950	3,805,905
2023-07-27	0.890	0.950	0.870	0.930	0.930	7,001,818
2023-07-26	0.900	0.910	0.880	0.880	0.880	2,793,100
2023-07-25	0.900	0.920	0.890	0.890	0.890	4,613,882
2023-07-24	0.980	1.000	0.880	0.900	0.900	12,996,960
2023-07-21	0.980	0.990	0.970	0.980	0.980	1,426,311
2023-07-20	1.000	1.010	0.980	0.980	0.980	7,678,703
2023-07-19	0.950	1.000	0.950	0.990	0.990	10,264,690
2023-07-18	0.960	0.980	0.940	0.940	0.940	3,352,506
2023-07-17	0.910	0.950	0.910	0.950	0.950	4,703,845
2023-07-14	0.890	0.940	0.890	0.920	0.920	3,701,000
2023-07-13	0.880	0.900	0.870	0.880	0.880	2,309,200
2023-07-12	0.890	0.920	0.880	0.880	0.880	3,793,110
2023-07-11	0.980	0.980	0.890	0.900	0.900	14,083,410
2023-07-10	1.070	1.070	1.000	1.030	1.030	13,979,210
2023-07-07	1.050	1.080	1.040	1.050	1.050	15,424,110
2023-07-06	1.020	1.060	1.020	1.040	1.040	18,958,561
2023-07-05	0.990	1.040	0.990	1.030	1.030	21,148,590
2023-07-04	0.940	0.990	0.940	0.990	0.990	12,740,820
2023-07-03	0.930	0.950	0.920	0.930	0.930	5,691,508
2023-06-30	0.930	0.950	0.920	0.920	0.920	9,681,623
2023-06-29	0.900	0.950	0.900	0.930	0.930	14,901,720
2023-06-28	0.940	0.960	0.880	0.890	0.890	31,460,859
2023-06-27	0.890	0.960	0.850	0.930	0.930	30,357,311
2023-06-26	0.900	0.930	0.880	0.890	0.890	24,397,320
2023-06-23	0.800	0.900	0.780	0.890	0.890	19,411,520
2023-06-22	0.780	0.810	0.770	0.800	0.800	8,189,429
2023-06-21	0.830	0.850	0.790	0.790	0.790	17,377,010
2023-06-20	0.870	0.880	0.830	0.830	0.830	17,540,461
2023-06-19	0.840	0.900	0.820	0.880	0.880	28,747,400
2023-06-16	0.870	0.910	0.860	0.860	0.860	25,468,100
2023-06-15	0.870	0.930	0.820	0.870	0.870	61,711,551
2023-06-14	1.080	1.080	0.760	0.900	0.900	145,634,094
2023-06-13	1.050	1.110	1.040	1.080	1.080	96,137,312
2023-06-12	1.100	1.100	1.040	1.050	1.050	35,923,480
2023-06-09	1.130	1.170	1.110	1.110	1.110	79,652,047
2023-06-08	1.030	1.120	1.020	1.100	1.100	55,681,848
2023-06-07	1.020	1.040	1.020	1.030	1.030	10,858,800
2023-06-06	1.050	1.050	1.010	1.020	1.020	9,653,307
2023-06-02	1.000	1.060	1.000	1.030	1.030	11,414,610
2023-06-01	1.050	1.060	0.990	1.000	1.000	13,951,400
2023-05-31	1.080	1.090	1.030	1.050	1.050	12,418,700
2023-05-30	1.100	1.120	1.080	1.080	1.080	22,682,920
2023-05-29	1.060	1.120	1.050	1.090	1.090	31,413,609
2023-05-26	0.990	1.070	0.980	1.060	1.060	50,091,711
2023-05-25	0.980	1.010	0.940	0.990	0.990	13,554,700
2023-05-24	0.960	1.000	0.950	0.980	0.980	19,663,400
2023-05-23	0.960	0.990	0.940	0.960	0.960	13,008,400
2023-05-22	0.940	0.990	0.870	0.960	0.960	26,522,699
2023-05-19	0.960	0.980	0.890	0.940	0.940	17,364,500
2023-05-18	0.980	1.020	0.940	0.950	0.950	17,496,961
2023-05-17	0.820	1.040	0.820	0.980	0.980	77,426,242
2023-05-16	0.800	0.850	0.790	0.820	0.820	6,881,702
2023-05-15	0.930	0.940	0.750	0.780	0.780	11,505,280
2023-05-12	0.950	0.950	0.940	0.940	0.940	418,500
2023-05-11	0.960	0.970	0.940	0.950	0.950	970,111
2023-05-10	0.960	0.980	0.960	0.970	0.970	321,400
2023-05-09	0.970	0.980	0.940	0.970	0.970	915,121

← NewerPage 14 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.