King Gen PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	1.850	1.850	1.820	1.830	1.830	1,376,187
2023-02-02	1.900	1.900	1.820	1.830	1.830	2,804,620
2023-02-01	1.850	1.900	1.820	1.870	1.870	3,298,805
2023-01-31	1.860	1.880	1.790	1.820	1.820	2,999,899
2023-01-30	1.870	1.880	1.830	1.860	1.860	1,615,505
2023-01-27	1.840	1.880	1.840	1.860	1.860	2,002,111
2023-01-26	1.940	1.950	1.830	1.830	1.830	8,040,009
2023-01-25	1.930	1.970	1.930	1.940	1.940	3,985,411
2023-01-24	2.120	2.120	1.910	1.920	1.920	14,376,000
2023-01-23	2.140	2.140	2.060	2.100	2.100	1,869,300
2023-01-20	2.120	2.200	2.100	2.140	2.140	3,322,000
2023-01-19	2.100	2.160	2.100	2.120	2.120	1,966,500
2023-01-18	2.120	2.140	2.060	2.100	2.100	763,323
2023-01-17	2.100	2.140	2.100	2.100	2.100	950,408
2023-01-16	2.140	2.160	2.100	2.100	2.100	1,219,100
2023-01-13	2.160	2.160	2.100	2.140	2.140	883,500
2023-01-12	2.140	2.200	2.140	2.160	2.160	2,653,025
2023-01-11	2.040	2.180	2.020	2.100	2.100	3,561,320
2023-01-10	2.000	2.060	2.000	2.040	2.040	1,637,631
2023-01-09	2.000	2.040	2.000	2.000	2.000	696,901
2023-01-06	1.970	2.020	1.970	2.020	2.020	1,371,200
2023-01-05	1.980	2.000	1.960	1.990	1.990	913,800
2023-01-04	1.950	1.990	1.940	1.970	1.970	1,247,500
2023-01-03	2.020	2.020	1.960	1.960	1.960	1,817,402
2022-12-30	2.000	2.020	1.990	2.020	2.020	393,500
2022-12-29	2.020	2.020	1.990	2.000	2.000	239,100
2022-12-28	2.020	2.040	2.000	2.020	2.020	541,700
2022-12-27	2.040	2.040	2.000	2.040	2.040	324,406
2022-12-26	2.040	2.040	1.990	2.040	2.040	507,500
2022-12-23	1.950	2.020	1.950	2.020	2.020	902,605
2022-12-22	1.940	1.990	1.930	1.970	1.970	1,488,900
2022-12-21	1.970	2.020	1.930	1.930	1.930	2,722,408
2022-12-20	2.020	2.060	1.950	1.980	1.980	3,462,401
2022-12-19	2.040	2.060	2.020	2.040	2.040	814,000
2022-12-16	2.000	2.060	2.000	2.040	2.040	766,301
2022-12-15	2.100	2.100	2.020	2.020	2.020	1,656,200
2022-12-14	2.040	2.100	2.040	2.080	2.080	1,093,850
2022-12-13	2.020	2.080	2.020	2.060	2.060	860,200
2022-12-09	2.020	2.060	2.020	2.020	2.020	762,805
2022-12-08	2.020	2.060	2.000	2.020	2.020	2,460,900
2022-12-07	2.180	2.200	2.020	2.020	2.020	4,915,810
2022-12-06	2.160	2.240	2.140	2.180	2.180	5,025,750
2022-12-02	2.160	2.160	2.120	2.160	2.160	1,504,700
2022-12-01	2.120	2.180	2.100	2.140	2.140	2,864,500
2022-11-30	2.120	2.120	2.100	2.120	2.120	1,890,200
2022-11-29	2.100	2.120	2.080	2.100	2.100	1,065,812
2022-11-28	2.200	2.200	2.080	2.080	2.080	3,338,500
2022-11-25	2.080	2.200	2.060	2.160	2.160	5,064,007
2022-11-24	2.040	2.140	2.040	2.100	2.100	4,760,200
2022-11-23	1.960	2.060	1.960	2.020	2.020	3,399,824
2022-11-22	2.040	2.040	1.940	1.950	1.950	2,330,000
2022-11-21	1.950	2.040	1.950	2.000	2.000	1,633,075
2022-11-18	2.000	2.020	1.950	1.950	1.950	3,849,769
2022-11-17	2.020	2.040	2.000	2.000	2.000	737,100
2022-11-16	2.000	2.060	1.990	2.000	2.000	2,776,700
2022-11-15	2.020	2.040	1.980	2.020	2.020	2,041,505
2022-11-14	2.140	2.160	1.880	2.020	2.020	15,724,520
2022-11-11	2.140	2.180	2.060	2.180	2.180	4,835,000
2022-11-10	2.140	2.180	2.120	2.140	2.140	2,354,200
2022-11-09	2.240	2.260	2.120	2.140	2.140	17,261,199

← NewerPage 16 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.