King Gen PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.690	0.700	0.680	0.700	0.700	1,000,400
2025-07-22	0.710	0.710	0.690	0.690	0.690	517,700
2025-07-21	0.740	0.740	0.690	0.720	0.720	1,439,922
2025-07-18	0.650	0.730	0.640	0.730	0.730	4,305,236
2025-07-17	0.640	0.650	0.560	0.640	0.640	4,716,703
2025-07-16	0.680	0.680	0.640	0.640	0.640	1,627,300
2025-07-15	0.680	0.690	0.660	0.680	0.680	1,696,300
2025-07-14	0.700	0.700	0.680	0.680	0.680	1,408,900
2025-07-11	0.690	0.700	0.690	0.700	0.700	153,503
2025-07-09	0.690	0.700	0.680	0.700	0.700	1,044,700
2025-07-08	0.710	0.710	0.700	0.700	0.700	356,200
2025-07-07	0.700	0.710	0.690	0.710	0.710	772,501
2025-07-04	0.710	0.710	0.690	0.710	0.710	55,700
2025-07-03	0.710	0.710	0.700	0.710	0.710	1,429,600
2025-07-02	0.700	0.720	0.700	0.720	0.720	632,300
2025-07-01	0.720	0.720	0.700	0.720	0.720	2,044,100
2025-06-30	0.690	0.720	0.690	0.720	0.720	6,049,300
2025-06-27	0.710	0.710	0.690	0.700	0.700	230,700
2025-06-26	0.710	0.720	0.690	0.710	0.710	2,082,500
2025-06-25	0.740	0.750	0.690	0.710	0.710	4,210,600
2025-06-24	0.730	0.760	0.730	0.750	0.750	5,367,900
2025-06-23	0.740	0.770	0.720	0.740	0.740	3,348,100
2025-06-20	0.740	0.750	0.730	0.750	0.750	164,600
2025-06-19	0.760	0.770	0.710	0.740	0.740	2,499,300
2025-06-18	0.780	0.790	0.750	0.750	0.750	1,451,800
2025-06-17	0.790	0.790	0.760	0.790	0.790	174,200
2025-06-16	0.760	0.790	0.750	0.770	0.770	469,300
2025-06-13	0.800	0.800	0.770	0.790	0.790	567,900
2025-06-12	0.810	0.820	0.780	0.800	0.800	2,022,600
2025-06-11	0.780	0.870	0.760	0.800	0.800	12,501,610
2025-06-10	0.770	0.800	0.760	0.780	0.780	1,230,601
2025-06-09	0.750	0.780	0.720	0.770	0.770	4,026,900
2025-06-06	0.720	0.840	0.710	0.750	0.750	15,917,300
2025-06-05	0.700	0.730	0.680	0.730	0.730	1,235,300
2025-06-04	0.680	0.690	0.660	0.690	0.690	4,629,200
2025-05-30	0.710	0.720	0.690	0.690	0.690	925,800
2025-05-29	0.690	0.730	0.650	0.710	0.710	10,047,300
2025-05-28	0.710	0.710	0.680	0.700	0.700	263,604
2025-05-27	0.710	0.710	0.690	0.700	0.700	165,407
2025-05-26	0.720	0.720	0.690	0.700	0.700	83,911
2025-05-23	0.710	0.720	0.690	0.710	0.710	234,200
2025-05-22	0.710	0.730	0.700	0.710	0.710	1,412,704
2025-05-21	0.730	0.740	0.700	0.730	0.730	1,319,710
2025-05-20	0.690	0.730	0.670	0.730	0.730	2,726,800
2025-05-19	0.700	0.720	0.690	0.710	0.710	174,000
2025-05-16	0.700	0.710	0.700	0.700	0.700	219,900
2025-05-15	0.680	0.700	0.680	0.700	0.700	635,100
2025-05-14	0.710	0.710	0.690	0.700	0.700	643,200
2025-05-13	0.720	0.750	0.710	0.720	0.720	3,609,700
2025-05-09	0.720	0.720	0.690	0.710	0.710	340,500
2025-05-08	0.720	0.720	0.690	0.710	0.710	604,000
2025-05-07	0.720	0.730	0.700	0.720	0.720	2,441,100
2025-05-06	0.710	0.730	0.700	0.710	0.710	1,186,871
2025-05-02	0.720	0.730	0.700	0.720	0.720	1,846,000
2025-04-30	0.720	0.730	0.690	0.710	0.710	599,763
2025-04-29	0.700	0.720	0.690	0.710	0.710	950,000
2025-04-28	0.700	0.720	0.680	0.690	0.690	482,000
2025-04-25	0.720	0.720	0.700	0.700	0.700	834,200
2025-04-24	0.740	0.760	0.720	0.720	0.720	1,562,600
2025-04-23	0.710	0.730	0.680	0.730	0.730	1,588,900

← NewerPage 6 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.