BKK:GENCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	61,500
Nov 6, 2026	0.30	0.31	0.29	0.31	0.31	-	145,201
Nov 5, 2026	0.31	0.32	0.30	0.31	0.31	-	898,500
Nov 4, 2026	0.30	0.31	0.29	0.31	0.31	3.33%	276,010
Nov 3, 2026	0.30	0.32	0.29	0.30	0.30	-	1,284,801
Nov 2, 2026	0.30	0.31	0.30	0.30	0.30	3.45%	60,300
Oct 30, 2026	0.31	0.31	0.29	0.29	0.29	-3.33%	487,202
Oct 29, 2026	0.31	0.33	0.30	0.30	0.30	-	2,204,600
Oct 28, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	264,900
Oct 27, 2026	0.32	0.32	0.31	0.32	0.32	-	44,400
Oct 26, 2026	0.32	0.33	0.31	0.32	0.32	-3.03%	821,310
Oct 22, 2026	0.31	0.33	0.30	0.33	0.33	6.45%	533,379
Oct 21, 2026	0.30	0.31	0.29	0.31	0.31	-3.13%	430,000
Oct 20, 2026	0.32	0.32	0.31	0.32	0.32	-	148,800
Oct 19, 2026	0.30	0.33	0.30	0.32	0.32	6.67%	940,400
Oct 15, 2026	0.30	0.34	0.30	0.30	0.30	-	2,732,912
Oct 14, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	338,300
Oct 12, 2026	0.32	0.32	0.31	0.32	0.32	-	318,809
Oct 9, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	24,800
Oct 8, 2026	0.32	0.33	0.31	0.33	0.33	6.45%	344,010
Oct 7, 2026	0.34	0.34	0.30	0.31	0.31	-6.06%	1,281,101
Oct 6, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	63,600
Oct 5, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	66,100
Oct 2, 2026	0.34	0.34	0.33	0.33	0.33	-	60,400
Oct 1, 2026	0.33	0.34	0.33	0.33	0.33	-	195,010
Sep 30, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	577,900
Sep 29, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	60,600
Sep 28, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	161,800
Sep 25, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	365,000
Sep 24, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	55,501
Sep 23, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	1,913,400
Sep 22, 2026	0.34	0.36	0.34	0.36	0.36	2.86%	697,800
Sep 21, 2026	0.36	0.36	0.34	0.35	0.35	-	1,426,700
Sep 18, 2026	0.34	0.38	0.33	0.35	0.35	2.94%	5,426,810
Sep 17, 2026	0.34	0.34	0.33	0.34	0.34	-	63,300
Sep 16, 2026	0.34	0.34	0.33	0.34	0.34	-2.86%	306,201
Sep 15, 2026	0.34	0.35	0.34	0.35	0.35	-	432,500
Sep 14, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	75,000
Sep 11, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	294,600
Sep 10, 2026	0.35	0.35	0.34	0.35	0.35	-	124,001
Sep 9, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	362,200
Sep 8, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	670,500
Sep 7, 2026	0.35	0.38	0.35	0.35	0.35	-	4,648,200
Sep 4, 2026	0.36	0.37	0.35	0.35	0.35	-	458,341
Sep 3, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	421,301
Sep 2, 2026	0.35	0.38	0.34	0.37	0.37	2.78%	2,052,008
Sep 1, 2026	0.34	0.37	0.34	0.36	0.36	2.86%	4,381,300
Aug 31, 2026	0.32	0.36	0.32	0.35	0.35	6.06%	2,273,220
Aug 28, 2026	0.32	0.33	0.32	0.33	0.33	-	149,540
Aug 27, 2026	0.32	0.33	0.32	0.33	0.33	-	111,400