King Gen PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1.780 | 1.810 | 1.760 | 1.790 | 1.790 | 16,972,260 |
| 2026-07-17 | 1.840 | 1.850 | 1.770 | 1.800 | 1.800 | 17,155,527 |
| 2026-07-16 | 1.880 | 1.880 | 1.830 | 1.840 | 1.840 | 8,815,211 |
| 2026-07-15 | 1.910 | 1.920 | 1.840 | 1.880 | 1.880 | 18,698,100 |
| 2026-07-14 | 1.880 | 1.930 | 1.870 | 1.900 | 1.900 | 15,384,810 |
| 2026-07-13 | 1.880 | 1.910 | 1.870 | 1.880 | 1.880 | 7,479,400 |
| 2026-07-10 | 1.890 | 1.930 | 1.840 | 1.890 | 1.890 | 14,984,752 |
| 2026-07-09 | 1.830 | 1.930 | 1.830 | 1.900 | 1.900 | 13,920,651 |
| 2026-07-08 | 1.880 | 1.880 | 1.810 | 1.820 | 1.820 | 12,445,236 |
| 2026-07-07 | 1.880 | 1.900 | 1.850 | 1.860 | 1.860 | 11,370,097 |
| 2026-07-06 | 1.850 | 1.880 | 1.770 | 1.860 | 1.860 | 15,927,537 |
| 2026-07-03 | 2.120 | 2.140 | 1.830 | 1.850 | 1.850 | 74,399,258 |
| 2026-07-02 | 2.080 | 2.100 | 2.040 | 2.080 | 2.080 | 5,261,647 |
| 2026-07-01 | 2.080 | 2.140 | 2.040 | 2.100 | 2.100 | 13,989,607 |
| 2026-06-30 | 2.240 | 2.260 | 1.980 | 2.100 | 2.100 | 39,181,352 |
| 2026-06-29 | 2.240 | 2.280 | 2.200 | 2.240 | 2.240 | 8,031,049 |
| 2026-06-26 | 2.320 | 2.340 | 2.200 | 2.240 | 2.240 | 15,311,170 |
| 2026-06-25 | 2.220 | 2.340 | 2.220 | 2.340 | 2.340 | 22,756,104 |
| 2026-06-24 | 2.280 | 2.320 | 2.140 | 2.200 | 2.200 | 25,888,740 |
| 2026-06-23 | 2.180 | 2.260 | 2.120 | 2.220 | 2.220 | 26,210,613 |
| 2026-06-22 | 1.960 | 2.200 | 1.950 | 2.200 | 2.200 | 43,724,195 |
| 2026-06-19 | 1.930 | 1.950 | 1.910 | 1.910 | 1.910 | 4,986,692 |
| 2026-06-18 | 1.900 | 1.940 | 1.890 | 1.910 | 1.910 | 10,457,030 |
| 2026-06-17 | 1.900 | 1.970 | 1.860 | 1.900 | 1.900 | 34,891,152 |
| 2026-06-16 | 1.930 | 1.930 | 1.870 | 1.890 | 1.890 | 14,973,400 |
| 2026-06-15 | 1.900 | 1.930 | 1.840 | 1.910 | 1.910 | 30,702,551 |
| 2026-06-12 | 1.860 | 1.910 | 1.820 | 1.900 | 1.900 | 22,376,840 |
| 2026-06-11 | 1.840 | 1.900 | 1.820 | 1.830 | 1.830 | 21,550,760 |
| 2026-06-10 | 1.820 | 1.880 | 1.800 | 1.840 | 1.840 | 24,868,029 |
| 2026-06-09 | 1.720 | 1.930 | 1.700 | 1.840 | 1.840 | 61,622,609 |
| 2026-06-08 | 1.590 | 1.710 | 1.590 | 1.700 | 1.700 | 13,718,300 |
| 2026-06-05 | 1.640 | 1.670 | 1.610 | 1.610 | 1.610 | 11,838,210 |
| 2026-06-04 | 1.590 | 1.710 | 1.590 | 1.650 | 1.650 | 23,516,900 |
| 2026-06-02 | 1.590 | 1.630 | 1.570 | 1.580 | 1.580 | 4,546,400 |
| 2026-05-29 | 1.610 | 1.610 | 1.570 | 1.590 | 1.590 | 2,628,901 |
| 2026-05-28 | 1.610 | 1.640 | 1.600 | 1.600 | 1.600 | 4,771,919 |
| 2026-05-27 | 1.590 | 1.630 | 1.580 | 1.610 | 1.610 | 7,235,400 |
| 2026-05-26 | 1.590 | 1.600 | 1.570 | 1.570 | 1.570 | 2,251,708 |
| 2026-05-25 | 1.560 | 1.610 | 1.560 | 1.590 | 1.590 | 6,252,521 |
| 2026-05-22 | 1.640 | 1.660 | 1.550 | 1.560 | 1.560 | 10,857,310 |
| 2026-05-21 | 1.620 | 1.660 | 1.600 | 1.640 | 1.640 | 10,290,100 |
| 2026-05-20 | 1.720 | 1.730 | 1.620 | 1.620 | 1.620 | 27,396,350 |
| 2026-05-19 | 1.610 | 1.770 | 1.590 | 1.740 | 1.740 | 35,992,449 |
| 2026-05-18 | 1.540 | 1.640 | 1.540 | 1.590 | 1.590 | 11,223,010 |
| 2026-05-15 | 1.420 | 1.540 | 1.410 | 1.520 | 1.520 | 11,048,300 |
| 2026-05-14 | 1.410 | 1.470 | 1.400 | 1.460 | 1.460 | 7,845,205 |
| 2026-05-13 | 1.500 | 1.500 | 1.350 | 1.390 | 1.390 | 12,660,320 |
| 2026-05-12 | 1.540 | 1.600 | 1.470 | 1.470 | 1.470 | 6,579,791 |
| 2026-05-11 | 1.500 | 1.580 | 1.440 | 1.540 | 1.540 | 7,204,761 |
| 2026-05-08 | 1.490 | 1.550 | 1.490 | 1.500 | 1.500 | 4,300,364 |
| 2026-05-07 | 1.650 | 1.650 | 1.440 | 1.510 | 1.510 | 19,852,039 |
| 2026-05-06 | 1.660 | 1.670 | 1.630 | 1.640 | 1.640 | 5,420,220 |
| 2026-05-05 | 1.640 | 1.700 | 1.640 | 1.670 | 1.670 | 10,103,640 |
| 2026-04-30 | 1.670 | 1.700 | 1.620 | 1.630 | 1.630 | 8,953,704 |
| 2026-04-29 | 1.720 | 1.720 | 1.650 | 1.670 | 1.670 | 11,570,910 |
| 2026-04-28 | 1.620 | 1.730 | 1.610 | 1.710 | 1.710 | 16,378,520 |
| 2026-04-27 | 1.730 | 1.730 | 1.600 | 1.630 | 1.630 | 16,962,131 |
| 2026-04-24 | 1.680 | 1.750 | 1.670 | 1.710 | 1.710 | 15,823,200 |
| 2026-04-23 | 1.730 | 1.750 | 1.660 | 1.680 | 1.680 | 28,200,061 |
| 2026-04-22 | 1.590 | 1.730 | 1.520 | 1.730 | 1.730 | 31,531,119 |
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.