King Gen PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1.760 | 1.830 | 1.750 | 1.830 | 1.830 | 10,309,400 |
| 2024-10-22 | 1.790 | 1.810 | 1.760 | 1.760 | 1.760 | 4,805,200 |
| 2024-10-21 | 1.900 | 1.900 | 1.790 | 1.790 | 1.790 | 17,761,800 |
| 2024-10-18 | 1.800 | 1.890 | 1.790 | 1.890 | 1.890 | 16,408,100 |
| 2024-10-17 | 1.770 | 1.810 | 1.770 | 1.790 | 1.790 | 2,474,900 |
| 2024-10-16 | 1.780 | 1.810 | 1.740 | 1.790 | 1.790 | 4,563,000 |
| 2024-10-15 | 1.820 | 1.830 | 1.790 | 1.790 | 1.790 | 2,947,100 |
| 2024-10-11 | 1.830 | 1.870 | 1.810 | 1.810 | 1.810 | 8,004,800 |
| 2024-10-10 | 1.830 | 1.860 | 1.820 | 1.840 | 1.840 | 7,535,700 |
| 2024-10-09 | 1.770 | 1.850 | 1.770 | 1.820 | 1.820 | 7,578,000 |
| 2024-10-08 | 1.800 | 1.800 | 1.770 | 1.780 | 1.780 | 2,309,600 |
| 2024-10-07 | 1.800 | 1.810 | 1.780 | 1.790 | 1.790 | 2,269,700 |
| 2024-10-04 | 1.840 | 1.840 | 1.780 | 1.800 | 1.800 | 5,192,900 |
| 2024-10-03 | 1.810 | 1.870 | 1.780 | 1.830 | 1.830 | 18,782,400 |
| 2024-10-02 | 1.880 | 1.890 | 1.810 | 1.810 | 1.810 | 9,595,500 |
| 2024-10-01 | 1.870 | 1.920 | 1.850 | 1.890 | 1.890 | 35,677,100 |
| 2024-09-30 | 1.860 | 1.890 | 1.850 | 1.880 | 1.880 | 8,326,500 |
| 2024-09-27 | 1.880 | 1.910 | 1.850 | 1.870 | 1.870 | 16,514,400 |
| 2024-09-26 | 1.870 | 1.900 | 1.810 | 1.880 | 1.880 | 13,288,800 |
| 2024-09-25 | 1.880 | 1.920 | 1.850 | 1.870 | 1.870 | 15,628,200 |
| 2024-09-24 | 1.850 | 1.920 | 1.840 | 1.890 | 1.890 | 93,760,500 |
| 2024-09-23 | 1.780 | 1.890 | 1.770 | 1.850 | 1.850 | 69,679,400 |
| 2024-09-20 | 1.790 | 1.820 | 1.780 | 1.780 | 1.780 | 6,543,300 |
| 2024-09-19 | 1.800 | 1.810 | 1.760 | 1.780 | 1.780 | 3,820,100 |
| 2024-09-18 | 1.790 | 1.800 | 1.760 | 1.790 | 1.790 | 4,086,000 |
| 2024-09-17 | 1.790 | 1.820 | 1.750 | 1.790 | 1.790 | 7,512,200 |
| 2024-09-16 | 1.860 | 1.870 | 1.760 | 1.790 | 1.790 | 13,287,900 |
| 2024-09-13 | 1.860 | 1.890 | 1.850 | 1.870 | 1.870 | 5,208,100 |
| 2024-09-12 | 1.850 | 1.890 | 1.850 | 1.860 | 1.860 | 4,710,200 |
| 2024-09-11 | 1.880 | 1.920 | 1.820 | 1.850 | 1.850 | 11,060,600 |
| 2024-09-10 | 1.890 | 2.020 | 1.860 | 1.860 | 1.860 | 51,326,700 |
| 2024-09-09 | 1.820 | 1.870 | 1.790 | 1.850 | 1.850 | 21,564,600 |
| 2024-09-06 | 1.830 | 1.860 | 1.700 | 1.800 | 1.800 | 14,840,000 |
| 2024-09-05 | 1.810 | 1.830 | 1.800 | 1.830 | 1.830 | 4,229,900 |
| 2024-09-04 | 1.800 | 1.840 | 1.800 | 1.810 | 1.810 | 7,497,500 |
| 2024-09-03 | 1.770 | 1.840 | 1.760 | 1.810 | 1.810 | 11,372,900 |
| 2024-09-02 | 1.790 | 1.800 | 1.760 | 1.760 | 1.760 | 4,831,700 |
| 2024-08-30 | 1.780 | 1.800 | 1.780 | 1.790 | 1.790 | 3,575,800 |
| 2024-08-29 | 1.790 | 1.820 | 1.780 | 1.780 | 1.780 | 6,933,500 |
| 2024-08-28 | 1.780 | 1.870 | 1.780 | 1.810 | 1.810 | 30,010,900 |
| 2024-08-27 | 1.830 | 1.840 | 1.760 | 1.790 | 1.790 | 25,269,100 |
| 2024-08-26 | 1.780 | 1.910 | 1.770 | 1.850 | 1.850 | 47,636,400 |
| 2024-08-23 | 1.740 | 1.850 | 1.710 | 1.740 | 1.740 | 32,513,800 |
| 2024-08-22 | 1.790 | 1.820 | 1.720 | 1.730 | 1.730 | 32,085,200 |
| 2024-08-21 | 1.850 | 1.880 | 1.760 | 1.800 | 1.800 | 38,953,200 |
| 2024-08-20 | 1.750 | 1.860 | 1.740 | 1.850 | 1.850 | 38,178,000 |
| 2024-08-19 | 1.520 | 1.700 | 1.520 | 1.700 | 1.700 | 36,591,500 |
| 2024-08-16 | 1.460 | 1.510 | 1.450 | 1.490 | 1.490 | 12,997,500 |
| 2024-08-15 | 1.350 | 1.480 | 1.350 | 1.440 | 1.440 | 21,273,900 |
| 2024-08-14 | 1.530 | 1.620 | 1.220 | 1.330 | 1.330 | 67,284,600 |
| 2024-08-13 | 1.440 | 1.570 | 1.440 | 1.520 | 1.520 | 33,743,300 |
| 2024-08-09 | 1.520 | 1.570 | 1.430 | 1.460 | 1.460 | 40,226,800 |
| 2024-08-08 | 1.360 | 1.630 | 1.350 | 1.520 | 1.520 | 94,612,700 |
| 2024-08-07 | 1.280 | 1.360 | 1.250 | 1.350 | 1.350 | 33,337,300 |
| 2024-08-06 | 1.150 | 1.260 | 1.140 | 1.240 | 1.240 | 15,215,700 |
| 2024-08-05 | 1.250 | 1.300 | 1.120 | 1.120 | 1.120 | 17,536,000 |
| 2024-08-02 | 1.270 | 1.330 | 1.260 | 1.310 | 1.310 | 20,272,200 |
| 2024-08-01 | 1.190 | 1.320 | 1.180 | 1.270 | 1.270 | 31,408,700 |
| 2024-07-31 | 1.060 | 1.170 | 1.060 | 1.170 | 1.170 | 10,970,500 |
| 2024-07-30 | 1.090 | 1.090 | 1.050 | 1.060 | 1.060 | 1,507,800 |
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.