King Gen PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	2.280	2.300	2.240	2.280	2.280	4,518,400
2022-11-07	2.300	2.360	2.280	2.280	2.280	5,736,400
2022-11-04	2.320	2.320	2.280	2.300	2.300	3,210,001
2022-11-03	2.320	2.320	2.280	2.320	2.320	2,427,801
2022-11-02	2.360	2.360	2.300	2.300	2.300	3,039,500
2022-11-01	2.400	2.400	2.340	2.340	2.340	4,088,301
2022-10-31	2.320	2.400	2.300	2.380	2.380	8,146,957
2022-10-28	2.320	2.320	2.260	2.300	2.300	2,977,801
2022-10-27	2.280	2.320	2.240	2.320	2.320	5,106,100
2022-10-26	2.300	2.320	2.260	2.280	2.280	5,993,203
2022-10-25	2.420	2.420	2.260	2.280	2.280	14,099,300
2022-10-21	2.420	2.420	2.360	2.380	2.380	5,083,314
2022-10-20	2.420	2.480	2.380	2.400	2.400	8,937,498
2022-10-19	2.480	2.480	2.420	2.420	2.420	10,804,900
2022-10-18	2.420	2.500	2.360	2.460	2.460	12,447,000
2022-10-17	2.380	2.440	2.320	2.420	2.420	9,116,278
2022-10-12	2.340	2.380	2.260	2.380	2.380	9,867,000
2022-10-11	2.400	2.420	2.220	2.340	2.340	21,712,510
2022-10-10	2.440	2.560	2.380	2.440	2.440	43,225,160
2022-10-07	2.360	2.480	2.320	2.480	2.480	29,735,961
2022-10-06	2.380	2.480	2.300	2.360	2.360	49,333,219
2022-10-05	2.200	2.400	2.160	2.400	2.400	44,759,809
2022-10-04	2.120	2.160	2.060	2.160	2.160	7,204,700
2022-10-03	2.220	2.260	2.040	2.080	2.080	19,694,779
2022-09-30	2.180	2.240	2.100	2.160	2.160	6,935,811
2022-09-29	2.260	2.320	2.160	2.180	2.180	13,149,990
2022-09-28	2.160	2.320	2.140	2.260	2.260	20,887,020
2022-09-27	2.320	2.420	2.100	2.160	2.160	54,711,871
2022-09-26	2.400	2.460	2.280	2.320	2.320	40,632,559
2022-09-23	2.160	2.460	2.160	2.380	2.380	68,234,570
2022-09-22	2.020	2.260	2.020	2.180	2.180	77,766,070
2022-09-21	1.850	2.040	1.830	2.020	2.020	140,279,078
2022-09-20	1.870	1.900	1.820	1.840	1.840	8,421,110
2022-09-19	1.780	1.930	1.770	1.860	1.860	25,159,590
2022-09-16	1.790	1.790	1.740	1.750	1.750	4,419,101
2022-09-15	1.830	1.850	1.760	1.770	1.770	5,996,709
2022-09-14	1.840	1.840	1.790	1.830	1.830	3,513,401
2022-09-13	1.870	1.880	1.820	1.830	1.830	6,028,869
2022-09-12	1.870	1.910	1.850	1.860	1.860	6,520,930
2022-09-09	1.780	1.910	1.780	1.870	1.870	17,765,590
2022-09-08	1.810	1.810	1.760	1.780	1.780	3,134,891
2022-09-07	1.710	1.790	1.710	1.760	1.760	13,464,860
2022-09-06	1.700	1.720	1.690	1.710	1.710	31,774,199
2022-09-05	1.720	1.730	1.680	1.690	1.690	2,377,610
2022-09-02	1.760	1.770	1.710	1.720	1.720	4,154,516
2022-09-01	1.760	1.810	1.760	1.760	1.760	6,291,576
2022-08-31	1.740	1.780	1.730	1.760	1.760	3,257,164
2022-08-30	1.770	1.820	1.730	1.740	1.740	5,797,680
2022-08-29	1.780	1.800	1.760	1.760	1.760	4,350,710
2022-08-26	1.810	1.860	1.800	1.810	1.810	8,193,511
2022-08-25	1.680	1.970	1.680	1.830	1.830	29,878,510
2022-08-24	1.670	1.710	1.650	1.680	1.680	2,597,703
2022-08-23	1.730	1.740	1.640	1.660	1.660	7,440,518
2022-08-22	1.830	1.830	1.730	1.730	1.730	4,937,522
2022-08-19	1.840	1.850	1.810	1.810	1.810	4,313,605
2022-08-18	1.870	1.910	1.850	1.850	1.850	3,992,802
2022-08-17	1.910	1.910	1.870	1.870	1.870	3,308,100
2022-08-16	1.880	1.910	1.880	1.900	1.900	2,893,900
2022-08-15	1.860	1.970	1.830	1.880	1.880	20,779,301
2022-08-11	1.910	1.960	1.790	1.810	1.810	11,221,400

← NewerPage 17 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.