King Gen PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.590	1.730	1.520	1.730	1.730	31,531,119
2026-04-21	1.680	1.680	1.590	1.590	1.590	34,986,602
2026-04-20	1.430	1.600	1.380	1.590	1.590	41,658,320
2026-04-17	1.350	1.430	1.350	1.410	1.410	32,380,820
2026-04-16	1.280	1.350	1.260	1.340	1.340	8,302,300
2026-04-10	1.250	1.270	1.240	1.260	1.260	1,055,647
2026-04-09	1.250	1.280	1.200	1.240	1.240	2,134,940
2026-04-08	1.300	1.300	1.260	1.260	1.260	1,938,914
2026-04-07	1.300	1.320	1.260	1.280	1.280	3,832,010
2026-04-03	1.300	1.360	1.260	1.270	1.270	17,035,910
2026-04-02	1.280	1.300	1.260	1.280	1.280	3,673,305
2026-04-01	1.280	1.320	1.260	1.300	1.300	7,410,310
2026-03-31	1.320	1.360	1.260	1.270	1.270	14,760,840
2026-03-30	1.280	1.300	1.230	1.290	1.290	8,706,401
2026-03-27	1.160	1.390	1.150	1.290	1.290	28,171,100
2026-03-26	1.240	1.260	1.100	1.130	1.130	3,712,000
2026-03-25	1.180	1.200	1.140	1.190	1.190	2,473,000
2026-03-24	1.180	1.190	1.170	1.180	1.180	500,701
2026-03-23	1.200	1.210	1.160	1.180	1.180	540,200
2026-03-20	1.180	1.240	1.180	1.220	1.220	1,387,401
2026-03-19	1.190	1.200	1.180	1.180	1.180	82,400
2026-03-18	1.190	1.210	1.180	1.190	1.190	410,702
2026-03-17	1.220	1.220	1.200	1.200	1.200	272,600
2026-03-16	1.230	1.230	1.200	1.220	1.220	332,467
2026-03-13	1.250	1.270	1.200	1.240	1.240	1,421,950
2026-03-12	1.260	1.260	1.200	1.250	1.250	2,215,000
2026-03-11	1.120	1.260	1.120	1.260	1.260	2,972,132
2026-03-10	1.100	1.130	1.090	1.130	1.130	822,800
2026-03-09	1.130	1.130	1.100	1.100	1.100	1,983,644
2026-03-06	1.100	1.160	1.100	1.120	1.120	1,494,200
2026-03-05	1.170	1.220	1.100	1.160	1.160	4,063,500
2026-03-04	1.150	1.180	1.100	1.170	1.170	4,398,400
2026-03-02	1.170	1.240	1.140	1.180	1.180	3,502,100
2026-02-27	1.210	1.220	1.190	1.200	1.200	897,651
2026-02-26	1.230	1.280	1.160	1.210	1.210	5,223,160
2026-02-25	1.290	1.300	1.270	1.280	1.280	834,800
2026-02-24	1.260	1.300	1.260	1.290	1.290	903,200
2026-02-23	1.290	1.300	1.240	1.290	1.290	1,087,505
2026-02-20	1.290	1.300	1.270	1.290	1.290	934,223
2026-02-19	1.310	1.320	1.280	1.300	1.300	1,040,057
2026-02-18	1.330	1.330	1.310	1.310	1.310	1,015,401
2026-02-17	1.290	1.330	1.280	1.330	1.330	1,038,900
2026-02-16	1.300	1.340	1.260	1.300	1.300	2,595,902
2026-02-13	1.230	1.300	1.200	1.290	1.290	5,244,340
2026-02-12	1.240	1.240	1.200	1.230	1.230	1,841,825
2026-02-11	1.200	1.230	1.190	1.230	1.230	578,601
2026-02-10	1.190	1.220	1.170	1.200	1.200	510,666
2026-02-09	1.180	1.240	1.150	1.180	1.180	684,125
2026-02-06	1.170	1.210	1.170	1.190	1.190	1,072,455
2026-02-05	1.190	1.210	1.180	1.200	1.200	178,100
2026-02-04	1.180	1.250	1.170	1.210	1.210	1,473,827
2026-02-03	1.160	1.190	1.130	1.180	1.180	842,490
2026-02-02	1.160	1.180	1.130	1.160	1.160	418,101
2026-01-30	1.120	1.160	1.100	1.150	1.150	434,435
2026-01-29	1.170	1.170	1.070	1.120	1.120	1,547,259
2026-01-28	1.170	1.180	1.150	1.170	1.170	1,924,600
2026-01-27	1.180	1.180	1.140	1.170	1.170	644,504
2026-01-26	1.170	1.190	1.160	1.180	1.180	546,200
2026-01-23	1.190	1.200	1.150	1.180	1.180	535,790
2026-01-22	1.200	1.290	1.190	1.200	1.200	6,007,593

← NewerPage 3 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.