King Gen PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.100	2.100	2.020	2.080	2.080	2,884,500
2022-05-10	2.040	2.100	2.020	2.100	2.100	4,901,400
2022-05-09	2.060	2.120	2.000	2.060	2.060	6,802,900
2022-05-06	2.000	2.060	1.960	2.020	2.020	7,636,300
2022-05-05	2.100	2.140	2.020	2.020	2.020	7,836,600
2022-05-03	2.220	2.300	2.060	2.100	2.100	19,800,000
2022-04-29	2.160	2.260	2.120	2.200	2.200	9,435,800
2022-04-28	2.040	2.160	2.040	2.140	2.140	7,979,200
2022-04-27	2.100	2.120	2.020	2.060	2.060	8,894,900
2022-04-26	2.320	2.380	1.980	2.100	2.100	30,431,500
2022-04-25	2.260	2.380	2.260	2.360	2.360	12,309,700
2022-04-22	2.280	2.420	2.260	2.360	2.360	35,379,801
2022-04-21	2.240	2.420	2.200	2.240	2.240	57,070,500
2022-04-20	2.140	2.260	2.140	2.260	2.260	33,011,199
2022-04-19	2.140	2.260	2.060	2.100	2.100	56,268,602
2022-04-18	1.890	2.340	1.890	2.100	2.100	186,856,609
2022-04-12	1.880	1.950	1.870	1.890	1.890	21,737,801
2022-04-11	1.920	1.920	1.860	1.870	1.870	11,190,200
2022-04-08	1.880	1.950	1.870	1.930	1.930	31,363,500
2022-04-07	1.870	1.910	1.840	1.900	1.900	16,483,699
2022-04-05	1.850	1.870	1.840	1.870	1.870	9,657,900
2022-04-04	1.950	2.040	1.830	1.830	1.830	93,825,508
2022-04-01	1.890	1.910	1.860	1.910	1.910	13,341,500
2022-03-31	1.880	1.970	1.850	1.860	1.860	43,791,500
2022-03-30	1.840	1.920	1.830	1.900	1.900	20,664,301
2022-03-29	1.880	2.020	1.820	1.820	1.820	106,207,203
2022-03-28	1.830	1.890	1.830	1.870	1.870	9,023,400
2022-03-25	1.830	1.910	1.820	1.840	1.840	28,205,199
2022-03-24	1.870	1.910	1.820	1.820	1.820	25,230,330
2022-03-23	1.840	1.890	1.820	1.850	1.850	15,412,490
2022-03-22	1.920	1.920	1.790	1.840	1.840	29,401,100
2022-03-21	1.790	1.970	1.780	1.910	1.910	56,523,000
2022-03-18	1.830	1.900	1.770	1.780	1.780	20,326,500
2022-03-17	1.720	1.830	1.720	1.830	1.830	22,839,400
2022-03-16	1.770	1.890	1.600	1.710	1.710	36,023,801
2022-03-15	1.830	1.830	1.710	1.740	1.740	7,821,600
2022-03-14	1.730	1.850	1.710	1.810	1.810	19,447,000
2022-03-11	1.680	1.730	1.680	1.720	1.720	1,984,200
2022-03-10	1.800	1.810	1.700	1.710	1.710	4,930,100
2022-03-09	1.760	1.810	1.700	1.790	1.790	6,063,400
2022-03-08	1.790	1.850	1.670	1.760	1.760	10,987,700
2022-03-07	1.980	2.000	1.730	1.790	1.790	27,397,000
2022-03-04	1.840	1.950	1.810	1.950	1.950	69,108,203
2022-03-03	1.740	1.850	1.700	1.810	1.810	49,458,199
2022-03-02	1.500	1.960	1.500	1.780	1.780	273,528,000
2022-03-01	1.490	1.540	1.480	1.510	1.510	33,788,801
2022-02-28	1.500	1.500	1.400	1.490	1.490	52,026,699
2022-02-25	1.410	1.480	1.400	1.470	1.470	16,810,400
2022-02-24	1.390	1.410	1.360	1.390	1.390	7,647,600
2022-02-23	1.360	1.410	1.360	1.400	1.400	4,920,600
2022-02-22	1.350	1.400	1.340	1.360	1.360	4,596,300
2022-02-21	1.350	1.390	1.310	1.350	1.350	6,331,100
2022-02-18	1.510	1.520	1.330	1.350	1.350	46,433,199
2022-02-17	1.470	1.530	1.470	1.490	1.490	12,248,900
2022-02-15	1.450	1.490	1.430	1.480	1.480	2,898,000
2022-02-14	1.490	1.490	1.460	1.460	1.460	3,282,600
2022-02-11	1.460	1.510	1.450	1.480	1.480	9,649,200
2022-02-10	1.480	1.500	1.460	1.460	1.460	5,238,800
2022-02-09	1.510	1.510	1.480	1.480	1.480	8,768,200
2022-02-08	1.520	1.540	1.480	1.500	1.500	16,238,100

← NewerPage 19 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.