General Environmental Conservation PCL (BKK:GENCO)
Thailand · Delayed Price · Currency is THB 0.2700
-0.0200 (-6.90%)
Apr 1, 2026, 4:39 PM ICT
BKK:GENCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | - | -6.90% | 922,300 |
| Mar 31, 2026 | 0.30 | 0.31 | 0.27 | 0.29 | 0.29 | -6.45% | 1,119,004 |
| Mar 30, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 49,100 |
| Mar 27, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 174,600 |
| Mar 26, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 20,300 |
| Mar 25, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 285,300 |
| Mar 24, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 144,902 |
| Mar 23, 2026 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | - | 363,415 |
| Mar 20, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 60,500 |
| Mar 19, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 91,000 |
| Mar 18, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 72,801 |
| Mar 17, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 346,011 |
| Mar 16, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.57% | 329,200 |
| Mar 13, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 260,000 |
| Mar 12, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 250,800 |
| Mar 11, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 405,201 |
| Mar 10, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 453,120 |
| Mar 9, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 755,400 |
| Mar 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 230,100 |
| Mar 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 626,700 |
| Mar 4, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 143,300 |
| Mar 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 427,410 |
| Feb 27, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 723,500 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.85% | 746,101 |
| Feb 25, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 110,900 |
| Feb 24, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 124,817 |
| Feb 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 263,600 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 455,124 |
| Feb 19, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 669,855 |
| Feb 18, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 642,700 |
| Feb 17, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 317,400 |
| Feb 16, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 68,202 |
| Feb 13, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 181,290 |
| Feb 12, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 11,900 |
| Feb 11, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 27,301 |
| Feb 10, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 205,500 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 94,200 |
| Feb 6, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 1,212,100 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 840,100 |
| Feb 4, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 306,701 |
| Feb 3, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 764,500 |
| Feb 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 50,213 |
| Jan 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 4,601 |
| Jan 29, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 88,700 |
| Jan 28, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 52,000 |
| Jan 27, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 176,500 |
| Jan 26, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 94,100 |
| Jan 23, 2026 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | - | 1,438,400 |
| Jan 22, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 23,100 |
| Jan 21, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 5,901 |