King Gen PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 0.920 | 0.920 | 0.830 | 0.840 | 0.840 | 7,868,700 |
| 2025-01-21 | 0.860 | 0.930 | 0.860 | 0.900 | 0.900 | 9,515,500 |
| 2025-01-20 | 0.820 | 0.960 | 0.820 | 0.880 | 0.880 | 18,696,000 |
| 2025-01-17 | 0.840 | 0.860 | 0.810 | 0.820 | 0.820 | 3,797,100 |
| 2025-01-16 | 0.820 | 0.860 | 0.790 | 0.840 | 0.840 | 7,772,300 |
| 2025-01-15 | 0.920 | 0.970 | 0.820 | 0.820 | 0.820 | 54,255,600 |
| 2025-01-14 | 1.090 | 1.110 | 0.880 | 0.920 | 0.920 | 22,249,500 |
| 2025-01-13 | 1.210 | 1.220 | 1.070 | 1.070 | 1.070 | 14,758,100 |
| 2025-01-10 | 1.320 | 1.350 | 1.160 | 1.230 | 1.230 | 30,987,600 |
| 2025-01-09 | 1.430 | 1.450 | 1.330 | 1.330 | 1.330 | 25,139,600 |
| 2025-01-08 | 1.480 | 1.530 | 1.390 | 1.440 | 1.440 | 42,838,800 |
| 2025-01-07 | 1.410 | 1.460 | 1.410 | 1.460 | 1.460 | 16,701,300 |
| 2025-01-06 | 1.420 | 1.430 | 1.380 | 1.410 | 1.410 | 443,100 |
| 2025-01-03 | 1.430 | 1.430 | 1.380 | 1.420 | 1.420 | 867,700 |
| 2025-01-02 | 1.390 | 1.430 | 1.390 | 1.410 | 1.410 | 389,900 |
| 2024-12-30 | 1.400 | 1.450 | 1.390 | 1.400 | 1.400 | 1,286,900 |
| 2024-12-27 | 1.400 | 1.470 | 1.390 | 1.410 | 1.410 | 1,517,600 |
| 2024-12-26 | 1.470 | 1.470 | 1.380 | 1.390 | 1.390 | 1,230,900 |
| 2024-12-25 | 1.490 | 1.490 | 1.430 | 1.470 | 1.470 | 501,000 |
| 2024-12-24 | 1.430 | 1.490 | 1.430 | 1.460 | 1.460 | 1,890,600 |
| 2024-12-23 | 1.420 | 1.450 | 1.400 | 1.450 | 1.450 | 1,136,800 |
| 2024-12-20 | 1.510 | 1.510 | 1.390 | 1.400 | 1.400 | 2,215,500 |
| 2024-12-19 | 1.530 | 1.550 | 1.450 | 1.500 | 1.500 | 8,418,800 |
| 2024-12-18 | 1.510 | 1.550 | 1.510 | 1.540 | 1.540 | 1,501,800 |
| 2024-12-17 | 1.630 | 1.650 | 1.500 | 1.540 | 1.540 | 25,385,500 |
| 2024-12-16 | 1.490 | 1.790 | 1.490 | 1.690 | 1.690 | 109,971,300 |
| 2024-12-13 | 1.500 | 1.530 | 1.460 | 1.490 | 1.490 | 29,443,400 |
| 2024-12-12 | 1.520 | 1.540 | 1.450 | 1.500 | 1.500 | 5,172,200 |
| 2024-12-11 | 1.500 | 1.550 | 1.500 | 1.520 | 1.520 | 46,825,600 |
| 2024-12-09 | 1.490 | 1.540 | 1.480 | 1.510 | 1.510 | 33,147,400 |
| 2024-12-06 | 1.500 | 1.510 | 1.470 | 1.490 | 1.490 | 2,289,700 |
| 2024-12-04 | 1.530 | 1.550 | 1.510 | 1.520 | 1.520 | 12,288,800 |
| 2024-12-03 | 1.510 | 1.520 | 1.480 | 1.520 | 1.520 | 9,339,400 |
| 2024-12-02 | 1.530 | 1.560 | 1.490 | 1.530 | 1.530 | 28,887,400 |
| 2024-11-29 | 1.470 | 1.560 | 1.440 | 1.540 | 1.540 | 12,643,500 |
| 2024-11-28 | 1.440 | 1.460 | 1.390 | 1.460 | 1.460 | 24,238,800 |
| 2024-11-27 | 1.560 | 1.560 | 1.450 | 1.450 | 1.450 | 9,125,900 |
| 2024-11-26 | 1.590 | 1.610 | 1.550 | 1.580 | 1.580 | 6,698,000 |
| 2024-11-25 | 1.630 | 1.660 | 1.600 | 1.600 | 1.600 | 13,882,100 |
| 2024-11-22 | 1.670 | 1.710 | 1.590 | 1.620 | 1.620 | 23,113,000 |
| 2024-11-21 | 1.650 | 1.700 | 1.640 | 1.680 | 1.680 | 12,574,600 |
| 2024-11-20 | 1.600 | 1.660 | 1.570 | 1.650 | 1.650 | 12,877,600 |
| 2024-11-19 | 1.630 | 1.660 | 1.590 | 1.600 | 1.600 | 12,531,200 |
| 2024-11-18 | 1.590 | 1.660 | 1.580 | 1.630 | 1.630 | 6,863,100 |
| 2024-11-15 | 1.660 | 1.680 | 1.560 | 1.580 | 1.580 | 7,427,500 |
| 2024-11-14 | 1.730 | 1.760 | 1.620 | 1.680 | 1.680 | 11,378,900 |
| 2024-11-13 | 1.690 | 1.780 | 1.690 | 1.740 | 1.740 | 13,953,100 |
| 2024-11-12 | 1.580 | 1.650 | 1.450 | 1.650 | 1.650 | 27,832,600 |
| 2024-11-11 | 1.640 | 1.670 | 1.580 | 1.580 | 1.580 | 16,691,100 |
| 2024-11-08 | 1.670 | 1.680 | 1.610 | 1.650 | 1.650 | 20,274,200 |
| 2024-11-07 | 1.780 | 1.790 | 1.650 | 1.670 | 1.670 | 12,744,600 |
| 2024-11-06 | 1.810 | 1.820 | 1.770 | 1.780 | 1.780 | 10,683,600 |
| 2024-11-05 | 1.810 | 1.830 | 1.810 | 1.810 | 1.810 | 17,740,700 |
| 2024-11-04 | 1.840 | 1.840 | 1.800 | 1.800 | 1.800 | 14,367,400 |
| 2024-11-01 | 1.840 | 1.880 | 1.820 | 1.830 | 1.830 | 29,849,100 |
| 2024-10-31 | 1.820 | 1.840 | 1.810 | 1.840 | 1.840 | 18,360,900 |
| 2024-10-30 | 1.840 | 1.850 | 1.800 | 1.820 | 1.820 | 21,317,600 |
| 2024-10-29 | 1.840 | 1.870 | 1.830 | 1.840 | 1.840 | 46,903,300 |
| 2024-10-28 | 1.830 | 1.840 | 1.810 | 1.840 | 1.840 | 36,554,500 |
| 2024-10-25 | 1.830 | 1.860 | 1.800 | 1.840 | 1.840 | 27,821,100 |
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.