King Gen PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.610	0.650	0.610	0.620	0.620	1,354,100
2025-10-20	0.600	0.630	0.600	0.620	0.620	208,633
2025-10-17	0.640	0.660	0.630	0.640	0.640	1,709,788
2025-10-16	0.660	0.680	0.650	0.650	0.650	1,818,443
2025-10-15	0.670	0.690	0.650	0.660	0.660	3,263,275
2025-10-14	0.670	0.680	0.660	0.670	0.670	1,791,609
2025-10-10	0.670	0.690	0.660	0.670	0.670	1,144,400
2025-10-09	0.680	0.680	0.660	0.680	0.680	1,081,902
2025-10-08	0.670	0.710	0.670	0.680	0.680	4,176,053
2025-10-07	0.680	0.690	0.660	0.680	0.680	1,781,000
2025-10-06	0.680	0.690	0.670	0.690	0.690	1,264,901
2025-10-03	0.690	0.710	0.670	0.680	0.680	1,510,122
2025-10-02	0.730	0.750	0.690	0.700	0.700	7,338,904
2025-10-01	0.690	0.720	0.690	0.720	0.720	1,764,500
2025-09-30	0.680	0.730	0.680	0.700	0.700	6,092,800
2025-09-29	0.670	0.680	0.670	0.680	0.680	770,435
2025-09-26	0.680	0.680	0.670	0.680	0.680	61,100
2025-09-25	0.670	0.680	0.670	0.680	0.680	281,977
2025-09-24	0.670	0.680	0.670	0.680	0.680	208,602
2025-09-23	0.690	0.690	0.670	0.670	0.670	918,000
2025-09-22	0.670	0.690	0.670	0.670	0.670	2,676,901
2025-09-19	0.680	0.690	0.640	0.670	0.670	6,148,609
2025-09-18	0.680	0.700	0.670	0.680	0.680	6,834,310
2025-09-17	0.710	0.740	0.680	0.680	0.680	16,550,820
2025-09-16	0.740	0.780	0.710	0.720	0.720	6,324,517
2025-09-15	0.790	0.800	0.750	0.750	0.750	4,948,300
2025-09-12	0.820	0.820	0.800	0.800	0.800	542,310
2025-09-11	0.820	0.860	0.770	0.820	0.820	8,978,500
2025-09-10	0.810	0.850	0.800	0.820	0.820	7,573,000
2025-09-09	0.830	0.840	0.810	0.820	0.820	2,642,701
2025-09-08	0.780	0.850	0.780	0.820	0.820	3,146,404
2025-09-05	0.780	0.800	0.730	0.780	0.780	4,590,600
2025-09-04	0.850	0.850	0.780	0.790	0.790	3,862,140
2025-09-03	0.860	0.870	0.820	0.840	0.840	4,039,300
2025-09-02	0.870	0.890	0.830	0.860	0.860	4,700,150
2025-09-01	0.850	0.890	0.820	0.860	0.860	11,544,230
2025-08-29	0.730	0.840	0.730	0.840	0.840	12,155,200
2025-08-28	0.710	0.740	0.690	0.740	0.740	4,078,900
2025-08-27	0.660	0.720	0.660	0.710	0.710	11,759,620
2025-08-26	0.630	0.690	0.630	0.660	0.660	3,964,800
2025-08-25	0.670	0.670	0.640	0.640	0.640	943,200
2025-08-22	0.660	0.680	0.660	0.670	0.670	513,000
2025-08-21	0.650	0.690	0.650	0.670	0.670	1,070,100
2025-08-20	0.650	0.680	0.630	0.670	0.670	1,882,100
2025-08-19	0.670	0.670	0.640	0.660	0.660	878,146
2025-08-18	0.660	0.700	0.640	0.660	0.660	4,480,000
2025-08-15	0.660	0.670	0.650	0.650	0.650	696,300
2025-08-14	0.660	0.670	0.660	0.660	0.660	514,605
2025-08-13	0.670	0.690	0.670	0.670	0.670	1,933,100
2025-08-08	0.700	0.710	0.680	0.690	0.690	1,237,800
2025-08-07	0.660	0.740	0.660	0.700	0.700	6,482,650
2025-08-06	0.660	0.680	0.650	0.660	0.660	504,000
2025-08-05	0.670	0.680	0.670	0.680	0.680	55,600
2025-08-04	0.670	0.680	0.660	0.670	0.670	337,000
2025-08-01	0.690	0.690	0.660	0.680	0.680	727,000
2025-07-31	0.710	0.730	0.680	0.680	0.680	892,600
2025-07-30	0.690	0.720	0.670	0.710	0.710	2,534,601
2025-07-29	0.680	0.690	0.670	0.690	0.690	490,200
2025-07-25	0.690	0.700	0.680	0.690	0.690	463,400
2025-07-24	0.700	0.700	0.680	0.700	0.700	673,000

← NewerPage 5 of 21 · 1,216 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.