King Gen PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.190	1.210	1.170	1.200	1.200	784,202
2026-01-20	1.160	1.200	1.150	1.190	1.190	1,560,899
2026-01-19	1.180	1.190	1.130	1.160	1.160	2,425,070
2026-01-16	1.210	1.240	1.160	1.200	1.200	1,313,479
2026-01-15	1.200	1.230	1.190	1.210	1.210	289,336
2026-01-14	1.200	1.240	1.180	1.190	1.190	1,182,990
2026-01-13	1.240	1.240	1.150	1.150	1.150	2,727,600
2026-01-12	1.260	1.320	1.220	1.240	1.240	1,992,200
2026-01-09	1.300	1.340	1.260	1.270	1.270	1,775,002
2026-01-08	1.360	1.360	1.270	1.300	1.300	2,557,612
2026-01-07	1.390	1.410	1.310	1.380	1.380	4,782,332
2026-01-06	1.180	1.440	1.170	1.430	1.430	10,719,030
2026-01-05	1.170	1.220	1.170	1.180	1.180	1,934,450
2025-12-30	1.150	1.210	1.150	1.200	1.200	2,650,725
2025-12-29	1.160	1.170	1.140	1.150	1.150	625,101
2025-12-26	1.160	1.180	1.150	1.150	1.150	1,402,100
2025-12-25	1.180	1.180	1.150	1.170	1.170	1,746,000
2025-12-24	1.200	1.230	1.160	1.170	1.170	4,890,100
2025-12-23	1.150	1.200	1.150	1.190	1.190	1,351,900
2025-12-22	1.120	1.190	1.120	1.160	1.160	1,311,313
2025-12-19	1.160	1.230	1.100	1.150	1.150	2,899,102
2025-12-18	1.250	1.330	1.140	1.170	1.170	9,653,238
2025-12-17	1.240	1.250	1.190	1.250	1.250	3,947,600
2025-12-16	1.290	1.290	1.190	1.240	1.240	4,809,259
2025-12-15	1.180	1.310	1.140	1.310	1.310	8,223,955
2025-12-12	1.300	1.320	0.970	1.170	1.170	20,698,301
2025-12-11	1.380	1.420	1.310	1.340	1.340	4,049,621
2025-12-09	1.460	1.460	1.380	1.390	1.390	6,683,222
2025-12-08	1.400	1.470	1.380	1.460	1.460	16,544,211
2025-12-04	1.240	1.440	1.240	1.390	1.390	23,104,100
2025-12-03	0.990	1.250	0.990	1.240	1.240	29,421,230
2025-12-02	0.990	1.000	0.900	0.970	0.970	8,740,985
2025-12-01	0.780	0.990	0.780	0.980	0.980	24,194,109
2025-11-28	0.730	0.780	0.710	0.780	0.780	24,588,199
2025-11-27	0.520	0.680	0.520	0.680	0.680	4,201,180
2025-11-26	0.510	0.520	0.500	0.520	0.520	796,063
2025-11-25	0.520	0.520	0.500	0.510	0.510	2,829,300
2025-11-24	0.510	0.520	0.500	0.520	0.520	577,600
2025-11-21	0.510	0.520	0.500	0.520	0.520	922,663
2025-11-20	0.510	0.520	0.500	0.510	0.510	892,500
2025-11-19	0.500	0.530	0.490	0.510	0.510	1,528,400
2025-11-18	0.520	0.530	0.500	0.530	0.530	734,009
2025-11-17	0.540	0.550	0.520	0.530	0.530	1,606,404
2025-11-14	0.560	0.570	0.540	0.540	0.540	524,600
2025-11-13	0.570	0.570	0.550	0.570	0.570	1,463,601
2025-11-12	0.590	0.600	0.580	0.580	0.580	691,206
2025-11-11	0.590	0.600	0.580	0.590	0.590	692,702
2025-11-10	0.610	0.610	0.580	0.580	0.580	468,007
2025-11-07	0.610	0.610	0.600	0.610	0.610	79,202
2025-11-06	0.600	0.610	0.590	0.600	0.600	772,000
2025-11-05	0.600	0.610	0.590	0.610	0.610	403,900
2025-11-04	0.610	0.610	0.600	0.600	0.600	578,446
2025-11-03	0.590	0.610	0.590	0.610	0.610	311,802
2025-10-31	0.600	0.610	0.590	0.600	0.600	95,310
2025-10-30	0.590	0.610	0.590	0.600	0.600	607,800
2025-10-29	0.600	0.610	0.590	0.600	0.600	1,150,900
2025-10-28	0.610	0.620	0.590	0.620	0.620	723,605
2025-10-27	0.620	0.630	0.590	0.610	0.610	778,718
2025-10-24	0.620	0.630	0.580	0.620	0.620	458,032
2025-10-22	0.620	0.630	0.610	0.620	0.620	239,407

← NewerPage 4 of 5 · 242 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.