King Gen PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.510 | 1.530 | 1.500 | 1.520 | 1.520 | 3,274,300 |
| 2026-10-15 | 1.490 | 1.520 | 1.490 | 1.510 | 1.510 | 3,515,613 |
| 2026-10-14 | 1.480 | 1.530 | 1.470 | 1.480 | 1.480 | 37,086,305 |
| 2026-10-12 | 1.560 | 1.560 | 1.490 | 1.490 | 1.490 | 18,133,400 |
| 2026-10-09 | 1.590 | 1.610 | 1.530 | 1.540 | 1.540 | 15,994,681 |
| 2026-10-08 | 1.650 | 1.650 | 1.560 | 1.570 | 1.570 | 8,780,651 |
| 2026-10-07 | 1.630 | 1.670 | 1.600 | 1.640 | 1.640 | 8,008,101 |
| 2026-10-06 | 1.610 | 1.660 | 1.610 | 1.630 | 1.630 | 4,127,105 |
| 2026-10-05 | 1.600 | 1.640 | 1.560 | 1.630 | 1.630 | 7,833,334 |
| 2026-10-02 | 1.460 | 1.620 | 1.460 | 1.610 | 1.610 | 13,998,378 |
| 2026-10-01 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 328,400 |
| 2026-09-30 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 1,891,400 |
| 2026-09-29 | 1.470 | 1.500 | 1.470 | 1.480 | 1.480 | 1,519,800 |
| 2026-09-28 | 1.470 | 1.470 | 1.450 | 1.460 | 1.460 | 3,614,600 |
| 2026-09-25 | 1.480 | 1.490 | 1.480 | 1.480 | 1.480 | 682,500 |
| 2026-09-24 | 1.490 | 1.500 | 1.470 | 1.480 | 1.480 | 2,252,433 |
| 2026-09-23 | 1.510 | 1.530 | 1.480 | 1.480 | 1.480 | 3,736,009 |
| 2026-09-22 | 1.520 | 1.580 | 1.490 | 1.520 | 1.520 | 8,731,511 |
| 2026-09-21 | 1.440 | 1.520 | 1.440 | 1.500 | 1.500 | 5,886,858 |
| 2026-09-18 | 1.550 | 1.550 | 1.430 | 1.440 | 1.440 | 15,740,026 |
| 2026-09-17 | 1.500 | 1.540 | 1.500 | 1.530 | 1.530 | 1,860,528 |
| 2026-09-16 | 1.550 | 1.560 | 1.500 | 1.500 | 1.500 | 1,907,634 |
| 2026-09-15 | 1.600 | 1.600 | 1.530 | 1.540 | 1.540 | 4,585,224 |
| 2026-09-14 | 1.620 | 1.620 | 1.560 | 1.570 | 1.570 | 3,053,400 |
| 2026-09-11 | 1.630 | 1.670 | 1.610 | 1.610 | 1.610 | 4,664,458 |
| 2026-09-10 | 1.550 | 1.670 | 1.550 | 1.630 | 1.630 | 8,352,965 |
| 2026-09-09 | 1.590 | 1.590 | 1.550 | 1.550 | 1.550 | 2,332,858 |
| 2026-09-08 | 1.550 | 1.630 | 1.550 | 1.590 | 1.590 | 3,735,002 |
| 2026-09-07 | 1.570 | 1.570 | 1.540 | 1.560 | 1.560 | 2,758,501 |
| 2026-09-04 | 1.510 | 1.570 | 1.510 | 1.560 | 1.560 | 3,872,902 |
| 2026-09-03 | 1.500 | 1.560 | 1.490 | 1.520 | 1.520 | 3,437,456 |
| 2026-09-02 | 1.530 | 1.540 | 1.490 | 1.490 | 1.490 | 2,907,601 |
| 2026-09-01 | 1.580 | 1.580 | 1.540 | 1.540 | 1.540 | 2,031,400 |
| 2026-08-31 | 1.540 | 1.590 | 1.540 | 1.590 | 1.590 | 3,125,150 |
| 2026-08-28 | 1.580 | 1.580 | 1.520 | 1.540 | 1.540 | 4,205,310 |
| 2026-08-27 | 1.600 | 1.630 | 1.580 | 1.580 | 1.580 | 2,608,604 |
| 2026-08-26 | 1.630 | 1.650 | 1.590 | 1.600 | 1.600 | 1,919,031 |
| 2026-08-25 | 1.660 | 1.690 | 1.630 | 1.630 | 1.630 | 2,505,880 |
| 2026-08-24 | 1.640 | 1.650 | 1.580 | 1.640 | 1.640 | 2,240,825 |
| 2026-08-21 | 1.650 | 1.670 | 1.620 | 1.640 | 1.640 | 3,367,021 |
| 2026-08-20 | 1.660 | 1.690 | 1.660 | 1.660 | 1.660 | 3,712,356 |
| 2026-08-19 | 1.680 | 1.680 | 1.650 | 1.650 | 1.650 | 3,229,240 |
| 2026-08-18 | 1.710 | 1.720 | 1.660 | 1.680 | 1.680 | 7,900,782 |
| 2026-08-17 | 1.660 | 1.770 | 1.640 | 1.720 | 1.720 | 15,549,678 |
| 2026-08-14 | 1.570 | 1.710 | 1.570 | 1.680 | 1.680 | 16,658,883 |
| 2026-08-13 | 1.580 | 1.580 | 1.540 | 1.570 | 1.570 | 3,023,366 |
| 2026-08-11 | 1.600 | 1.620 | 1.570 | 1.580 | 1.580 | 3,945,109 |
| 2026-08-10 | 1.630 | 1.640 | 1.590 | 1.610 | 1.610 | 4,268,804 |
| 2026-08-07 | 1.460 | 1.660 | 1.460 | 1.630 | 1.630 | 17,412,641 |
| 2026-08-06 | 1.510 | 1.520 | 1.460 | 1.470 | 1.470 | 4,546,223 |
| 2026-08-05 | 1.450 | 1.520 | 1.440 | 1.500 | 1.500 | 14,334,521 |
| 2026-08-04 | 1.770 | 1.770 | 1.410 | 1.460 | 1.460 | 48,234,957 |
| 2026-08-03 | 1.800 | 1.820 | 1.760 | 1.770 | 1.770 | 4,592,609 |
| 2026-07-31 | 1.760 | 1.790 | 1.760 | 1.790 | 1.790 | 2,597,296 |
| 2026-07-30 | 1.780 | 1.800 | 1.730 | 1.750 | 1.750 | 8,219,750 |
| 2026-07-27 | 1.820 | 1.840 | 1.770 | 1.770 | 1.770 | 10,018,408 |
| 2026-07-24 | 1.840 | 1.910 | 1.800 | 1.800 | 1.800 | 24,370,529 |
| 2026-07-23 | 1.890 | 1.890 | 1.810 | 1.860 | 1.860 | 24,189,400 |
| 2026-07-22 | 1.820 | 1.910 | 1.800 | 1.890 | 1.890 | 28,291,408 |
| 2026-07-21 | 1.780 | 1.810 | 1.780 | 1.810 | 1.810 | 7,632,550 |
Page 1 of 21 · 1,215 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.