King Gen PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	2.120	2.120	1.890	1.900	1.900	23,607,141
2022-08-09	2.160	2.160	2.120	2.120	2.120	1,530,500
2022-08-08	2.120	2.180	2.120	2.160	2.160	5,798,001
2022-08-05	2.120	2.120	2.080	2.120	2.120	1,770,102
2022-08-04	2.100	2.160	2.080	2.080	2.080	4,373,300
2022-08-03	2.040	2.140	2.020	2.080	2.080	14,052,600
2022-08-02	2.120	2.120	2.020	2.040	2.040	8,546,651
2022-08-01	2.220	2.240	2.120	2.140	2.140	4,526,936
2022-07-27	2.260	2.280	2.220	2.220	2.220	1,706,300
2022-07-26	2.340	2.340	2.240	2.260	2.260	1,446,306
2022-07-25	2.300	2.360	2.280	2.300	2.300	778,641
2022-07-22	2.360	2.360	2.300	2.300	2.300	1,548,400
2022-07-21	2.300	2.340	2.240	2.340	2.340	4,839,000
2022-07-20	2.380	2.400	2.300	2.340	2.340	4,692,701
2022-07-19	2.400	2.440	2.340	2.360	2.360	9,059,701
2022-07-18	2.420	2.480	2.340	2.360	2.360	22,968,500
2022-07-15	2.200	2.460	2.200	2.420	2.420	32,777,301
2022-07-14	2.080	2.220	2.080	2.180	2.180	3,634,700
2022-07-12	2.080	2.160	2.080	2.080	2.080	1,190,300
2022-07-11	2.140	2.160	2.060	2.100	2.100	2,376,469
2022-07-08	2.280	2.280	2.140	2.140	2.140	1,933,101
2022-07-07	2.100	2.240	2.100	2.220	2.220	2,516,110
2022-07-06	2.020	2.140	2.020	2.120	2.120	5,358,700
2022-07-05	2.360	2.400	1.960	2.080	2.080	14,018,410
2022-07-04	2.420	2.440	2.340	2.380	2.380	4,856,900
2022-07-01	2.480	2.480	2.420	2.440	2.440	2,219,558
2022-06-30	2.500	2.520	2.440	2.480	2.480	2,528,222
2022-06-29	2.460	2.520	2.460	2.500	2.500	1,545,400
2022-06-28	2.460	2.540	2.460	2.480	2.480	3,488,300
2022-06-27	2.460	2.520	2.440	2.460	2.460	2,825,900
2022-06-24	2.520	2.540	2.420	2.460	2.460	6,665,000
2022-06-23	2.640	2.660	2.520	2.520	2.520	6,757,400
2022-06-22	2.680	2.740	2.560	2.640	2.640	16,067,000
2022-06-21	2.720	2.720	2.620	2.700	2.700	14,138,760
2022-06-20	2.520	2.680	2.480	2.680	2.680	25,592,650
2022-06-17	2.460	2.520	2.400	2.520	2.520	4,299,025
2022-06-16	2.460	2.500	2.420	2.460	2.460	3,228,300
2022-06-15	2.420	2.500	2.320	2.460	2.460	5,534,815
2022-06-14	2.460	2.500	2.360	2.440	2.440	6,014,206
2022-06-13	2.500	2.540	2.480	2.480	2.480	5,883,111
2022-06-10	2.560	2.560	2.500	2.560	2.560	2,605,600
2022-06-09	2.520	2.620	2.520	2.560	2.560	5,873,613
2022-06-08	2.560	2.560	2.500	2.540	2.540	3,007,706
2022-06-07	2.500	2.580	2.480	2.520	2.520	5,716,541
2022-06-06	2.480	2.520	2.440	2.480	2.480	2,651,308
2022-06-02	2.540	2.540	2.420	2.500	2.500	5,611,005
2022-06-01	2.580	2.620	2.540	2.560	2.560	4,798,812
2022-05-31	2.480	2.600	2.480	2.600	2.600	8,964,611
2022-05-30	2.500	2.580	2.460	2.480	2.480	6,268,201
2022-05-27	2.600	2.700	2.480	2.540	2.540	16,017,000
2022-05-26	2.580	2.660	2.500	2.580	2.580	15,485,380
2022-05-25	2.900	2.900	2.460	2.540	2.540	747,908,812
2022-05-24	2.680	2.860	2.600	2.840	2.840	49,386,602
2022-05-23	2.320	2.680	2.300	2.620	2.620	82,479,281
2022-05-20	2.220	2.280	2.180	2.280	2.280	10,102,700
2022-05-19	2.280	2.340	2.120	2.180	2.180	26,008,801
2022-05-18	2.240	2.360	2.180	2.360	2.360	27,972,600
2022-05-17	2.020	2.280	2.020	2.200	2.200	19,307,100
2022-05-13	1.970	2.020	1.950	2.020	2.020	5,682,900
2022-05-12	2.080	2.080	1.910	1.950	1.950	18,677,000

← NewerPage 18 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.