King Gen PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.740	0.760	0.610	0.750	0.750	1,401,600
2025-04-21	0.730	0.740	0.710	0.730	0.730	321,300
2025-04-18	0.740	0.760	0.730	0.730	0.730	1,091,000
2025-04-17	0.700	0.750	0.700	0.740	0.740	848,600
2025-04-16	0.630	0.740	0.630	0.730	0.730	1,251,200
2025-04-11	0.640	0.650	0.600	0.620	0.620	1,268,200
2025-04-10	0.640	0.680	0.620	0.660	0.660	1,649,800
2025-04-09	0.490	0.610	0.490	0.610	0.610	3,931,802
2025-04-08	0.590	0.600	0.530	0.530	0.530	2,344,360
2025-04-04	0.670	0.670	0.580	0.620	0.620	4,299,700
2025-04-03	0.720	0.720	0.690	0.690	0.690	312,100
2025-04-02	0.690	0.710	0.690	0.710	0.710	144,300
2025-04-01	0.640	0.710	0.630	0.690	0.690	2,167,511
2025-03-31	0.700	0.700	0.530	0.630	0.630	4,715,100
2025-03-28	0.740	0.780	0.700	0.700	0.700	974,800
2025-03-27	0.820	0.820	0.750	0.760	0.760	9,369,300
2025-03-26	0.860	0.860	0.830	0.830	0.830	738,500
2025-03-25	0.840	0.860	0.840	0.850	0.850	2,438,500
2025-03-24	0.830	0.850	0.820	0.840	0.840	4,145,500
2025-03-21	0.840	0.840	0.820	0.840	0.840	215,300
2025-03-20	0.830	0.850	0.820	0.840	0.840	6,813,900
2025-03-19	0.820	0.850	0.820	0.840	0.840	6,159,900
2025-03-18	0.830	0.850	0.810	0.840	0.840	10,995,200
2025-03-17	0.830	0.850	0.800	0.830	0.830	9,701,700
2025-03-14	0.810	0.850	0.810	0.820	0.820	4,505,600
2025-03-13	0.830	0.860	0.790	0.820	0.820	8,561,500
2025-03-12	0.860	0.890	0.820	0.840	0.840	9,660,700
2025-03-11	0.870	0.890	0.840	0.870	0.870	4,916,900
2025-03-10	0.850	0.920	0.850	0.870	0.870	13,180,100
2025-03-07	0.830	0.860	0.830	0.840	0.840	5,632,500
2025-03-06	0.860	0.870	0.820	0.850	0.850	3,663,500
2025-03-05	0.840	0.860	0.810	0.860	0.860	3,788,700
2025-03-04	0.840	0.870	0.790	0.840	0.840	17,410,200
2025-03-03	0.780	0.850	0.760	0.830	0.830	5,260,500
2025-02-28	0.830	0.830	0.790	0.800	0.800	5,184,900
2025-02-27	0.880	0.880	0.840	0.840	0.840	3,526,600
2025-02-26	0.860	0.890	0.860	0.880	0.880	3,543,500
2025-02-25	0.880	0.920	0.850	0.870	0.870	11,598,800
2025-02-24	0.870	0.880	0.840	0.880	0.880	4,797,300
2025-02-21	0.980	0.990	0.880	0.890	0.890	24,730,900
2025-02-20	0.870	0.960	0.870	0.930	0.930	33,370,000
2025-02-19	0.860	0.870	0.850	0.860	0.860	1,032,900
2025-02-18	0.860	0.880	0.840	0.860	0.860	4,624,900
2025-02-17	0.790	0.860	0.790	0.860	0.860	11,728,000
2025-02-14	0.820	0.820	0.790	0.800	0.800	9,452,000
2025-02-13	0.830	0.890	0.810	0.810	0.810	52,606,300
2025-02-11	0.810	0.840	0.790	0.830	0.830	12,369,900
2025-02-10	0.780	0.820	0.780	0.820	0.820	17,358,200
2025-02-07	0.780	0.800	0.780	0.790	0.790	15,772,800
2025-02-06	0.800	0.810	0.750	0.780	0.780	8,272,200
2025-02-05	0.800	0.800	0.780	0.780	0.780	1,931,300
2025-02-04	0.800	0.810	0.760	0.790	0.790	5,919,400
2025-02-03	0.790	0.810	0.780	0.810	0.810	2,424,900
2025-01-31	0.810	0.830	0.790	0.800	0.800	6,650,500
2025-01-30	0.820	0.820	0.780	0.790	0.790	6,546,800
2025-01-29	0.850	0.850	0.820	0.820	0.820	4,484,900
2025-01-28	0.840	0.850	0.840	0.850	0.850	4,098,000
2025-01-27	0.850	0.940	0.840	0.850	0.850	15,395,500
2025-01-24	0.850	0.860	0.830	0.840	0.840	2,375,300
2025-01-23	0.840	0.890	0.840	0.850	0.850	4,423,100

← NewerPage 7 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.