King Gen PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.520	1.530	1.500	1.510	1.510	4,050,800
2022-02-04	1.520	1.570	1.490	1.500	1.500	40,780,000
2022-02-03	1.530	1.550	1.500	1.520	1.520	27,014,600
2022-02-02	1.480	1.550	1.440	1.520	1.520	33,971,102
2022-02-01	1.450	1.490	1.400	1.490	1.490	22,616,100
2022-01-31	1.370	1.480	1.370	1.480	1.480	48,010,801
2022-01-28	1.360	1.430	1.350	1.350	1.350	30,002,199
2022-01-27	1.350	1.440	1.340	1.370	1.370	70,806,898
2022-01-26	1.480	1.490	1.320	1.330	1.330	72,315,297
2022-01-25	1.310	1.440	1.290	1.430	1.430	70,349,602
2022-01-24	1.360	1.410	1.280	1.280	1.280	35,903,000
2022-01-21	1.240	1.430	1.200	1.380	1.380	61,153,102
2022-01-20	1.310	1.350	1.210	1.240	1.240	22,629,400
2022-01-19	1.270	1.380	1.250	1.300	1.300	68,067,102
2022-01-18	1.200	1.440	1.190	1.240	1.240	102,070,094
2022-01-17	1.160	1.180	1.140	1.180	1.180	2,741,600
2022-01-14	1.190	1.190	1.140	1.150	1.150	5,296,400
2022-01-13	1.190	1.240	1.160	1.190	1.190	20,025,600
2022-01-12	1.170	1.190	1.140	1.190	1.190	8,161,400
2022-01-11	1.130	1.180	1.130	1.160	1.160	11,644,800
2022-01-10	1.130	1.140	1.110	1.130	1.130	2,264,400
2022-01-07	1.110	1.130	1.110	1.130	1.130	2,335,500
2022-01-06	1.130	1.130	1.100	1.110	1.110	2,963,700
2022-01-05	1.150	1.150	1.120	1.130	1.130	3,203,100
2022-01-04	1.120	1.160	1.110	1.140	1.140	6,118,000
2021-12-30	1.100	1.140	1.080	1.100	1.100	9,174,300
2021-12-29	1.130	1.130	1.080	1.080	1.080	3,767,300
2021-12-28	1.130	1.150	1.110	1.110	1.110	5,755,500
2021-12-27	1.100	1.140	1.100	1.100	1.100	10,486,400
2021-12-24	1.140	1.160	1.100	1.100	1.100	12,085,000
2021-12-23	1.160	1.190	1.140	1.140	1.140	11,662,700
2021-12-22	1.240	1.250	1.140	1.140	1.140	64,632,000
2021-12-21	1.150	1.220	1.130	1.200	1.200	96,522,000
2021-12-20	1.110	1.160	1.080	1.120	1.120	29,053,000
2021-12-17	1.060	1.230	1.060	1.100	1.100	91,886,898
2021-12-16	1.060	1.090	1.050	1.060	1.060	2,882,800
2021-12-15	1.090	1.120	1.050	1.050	1.050	7,018,900
2021-12-14	1.070	1.090	1.040	1.090	1.090	4,984,700
2021-12-13	1.090	1.120	1.060	1.070	1.070	4,920,600
2021-12-09	1.070	1.100	1.060	1.090	1.090	5,981,600
2021-12-08	1.080	1.080	1.040	1.070	1.070	2,335,700
2021-12-07	1.040	1.100	1.020	1.070	1.070	5,293,300
2021-12-03	0.980	1.070	0.980	1.030	1.030	5,548,800
2021-12-02	0.980	0.980	0.960	0.970	0.970	1,111,000
2021-12-01	0.980	1.000	0.970	0.980	0.980	1,418,400
2021-11-30	0.990	1.020	0.970	0.990	0.990	2,041,300
2021-11-29	1.000	1.040	0.960	1.000	1.000	1,917,000
2021-11-26	1.070	1.070	1.000	1.010	1.010	5,215,200
2021-11-25	1.060	1.090	1.040	1.070	1.070	7,512,100
2021-11-24	1.090	1.100	1.050	1.060	1.060	6,475,100
2021-11-23	1.160	1.160	1.050	1.080	1.080	29,812,000
2021-11-22	1.020	1.280	1.020	1.150	1.150	163,080,703
2021-11-19	0.910	1.020	0.900	1.000	1.000	13,470,100
2021-11-18	0.900	0.910	0.890	0.900	0.900	1,151,800
2021-11-17	0.890	0.900	0.880	0.890	0.890	539,300
2021-11-16	0.890	0.900	0.890	0.900	0.900	242,200
2021-11-15	0.910	0.920	0.870	0.890	0.890	1,445,900
2021-11-12	0.920	0.920	0.880	0.910	0.910	1,421,700
2021-11-11	0.880	0.930	0.880	0.920	0.920	2,777,000
2021-11-10	0.870	0.880	0.860	0.880	0.880	847,500

← NewerPage 20 of 21 · 1,218 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.