King Gen PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	0.970	0.980	0.940	0.970	0.970	915,121
2023-05-08	0.990	0.990	0.960	0.970	0.970	704,700
2023-05-03	0.990	1.000	0.940	1.000	1.000	2,247,705
2023-05-02	1.030	1.070	0.970	0.990	0.990	3,815,724
2023-04-28	1.020	1.040	1.010	1.030	1.030	573,000
2023-04-27	1.030	1.040	1.010	1.020	1.020	769,400
2023-04-26	1.020	1.050	0.990	1.030	1.030	1,101,811
2023-04-25	1.110	1.110	1.010	1.020	1.020	2,929,807
2023-04-24	1.100	1.110	1.080	1.110	1.110	1,050,311
2023-04-21	1.150	1.170	1.110	1.120	1.120	900,713
2023-04-20	1.100	1.180	1.100	1.150	1.150	2,118,400
2023-04-19	1.100	1.100	1.080	1.090	1.090	997,400
2023-04-18	1.080	1.100	1.070	1.100	1.100	745,505
2023-04-17	1.120	1.130	1.070	1.070	1.070	1,227,906
2023-04-12	1.050	1.110	1.040	1.110	1.110	1,763,210
2023-04-11	1.040	1.060	1.030	1.050	1.050	516,600
2023-04-10	1.040	1.050	1.030	1.040	1.040	301,604
2023-04-07	1.050	1.050	1.020	1.030	1.030	841,103
2023-04-05	1.070	1.090	1.030	1.050	1.050	1,422,001
2023-04-04	1.090	1.120	1.070	1.080	1.080	649,619
2023-04-03	1.140	1.140	1.080	1.080	1.080	965,050
2023-03-31	1.150	1.150	1.120	1.120	1.120	435,007
2023-03-30	1.140	1.140	1.120	1.130	1.130	806,201
2023-03-29	1.150	1.160	1.120	1.130	1.130	529,412
2023-03-28	1.130	1.150	1.120	1.130	1.130	457,601
2023-03-27	1.150	1.180	1.120	1.120	1.120	1,743,906
2023-03-24	1.090	1.170	1.090	1.140	1.140	2,780,318
2023-03-23	1.060	1.120	1.030	1.090	1.090	1,472,321
2023-03-22	1.060	1.080	1.050	1.050	1.050	465,602
2023-03-21	1.030	1.080	1.030	1.060	1.060	920,510
2023-03-20	1.070	1.070	1.030	1.030	1.030	847,208
2023-03-17	1.060	1.080	1.050	1.070	1.070	510,202
2023-03-16	1.090	1.090	1.030	1.050	1.050	984,301
2023-03-15	1.060	1.110	1.060	1.080	1.080	2,573,706
2023-03-14	1.140	1.140	1.030	1.050	1.050	2,457,419
2023-03-13	1.210	1.210	1.130	1.130	1.130	1,568,206
2023-03-10	1.240	1.250	1.200	1.210	1.210	2,187,810
2023-03-09	1.260	1.270	1.240	1.240	1.240	799,602
2023-03-08	1.250	1.270	1.220	1.250	1.250	985,003
2023-03-07	1.170	1.310	1.170	1.250	1.250	4,208,464
2023-03-03	1.240	1.260	1.120	1.150	1.150	8,581,512
2023-03-02	1.280	1.290	1.240	1.250	1.250	2,458,606
2023-03-01	1.310	1.310	1.270	1.290	1.290	2,313,511
2023-02-28	1.230	1.350	1.140	1.290	1.290	5,422,069
2023-02-27	1.330	1.330	1.200	1.230	1.230	4,447,168
2023-02-24	1.320	1.380	1.300	1.300	1.300	5,679,125
2023-02-23	1.420	1.430	1.310	1.310	1.310	6,934,605
2023-02-22	1.460	1.480	1.400	1.410	1.410	2,812,963
2023-02-21	1.530	1.530	1.450	1.470	1.470	2,945,346
2023-02-20	1.480	1.550	1.470	1.550	1.550	2,302,905
2023-02-17	1.490	1.590	1.400	1.470	1.470	8,734,447
2023-02-16	1.500	1.550	1.480	1.480	1.480	2,718,400
2023-02-15	1.680	1.690	1.490	1.500	1.500	10,411,820
2023-02-14	1.780	1.780	1.670	1.670	1.670	5,301,000
2023-02-13	1.780	1.810	1.750	1.760	1.760	5,008,399
2023-02-10	1.750	1.980	1.750	1.780	1.780	27,152,439
2023-02-09	1.820	1.820	1.730	1.730	1.730	3,110,414
2023-02-08	1.860	1.860	1.780	1.820	1.820	4,330,181
2023-02-07	1.840	1.860	1.820	1.850	1.850	825,805
2023-02-06	1.840	1.860	1.780	1.820	1.820	1,851,606

← NewerPage 15 of 21 · 1,218 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.