Genesis Fertility Center PCL (BKK:GFC)
Thailand · Delayed Price · Currency is THB 3.120
+0.080 (2.63%)
Last updated: Oct 31, 2025, 10:41 AM ICT
BKK:GFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.10 | 3.10 | 3.04 | 3.06 | 3.06 | -2.55% | 95,100 |
| Oct 29, 2025 | 3.12 | 3.18 | 3.08 | 3.14 | 3.14 | - | 21,000 |
| Oct 28, 2025 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.26% | 5,605 |
| Oct 27, 2025 | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | - | 3,010 |
| Oct 24, 2025 | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | 1.27% | 13,200 |
| Oct 22, 2025 | 3.12 | 3.16 | 3.12 | 3.14 | 3.14 | 1.29% | 6,400 |
| Oct 21, 2025 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 8,100 |
| Oct 20, 2025 | 3.08 | 3.14 | 3.08 | 3.12 | 3.12 | - | 9,100 |
| Oct 17, 2025 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | -1.27% | 14,200 |
| Oct 16, 2025 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | - | 3,401 |
| Oct 15, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | 0.64% | 8,100 |
| Oct 14, 2025 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | -0.63% | 9,475 |
| Oct 10, 2025 | 3.10 | 3.20 | 3.10 | 3.16 | 3.16 | - | 3,600 |
| Oct 9, 2025 | 3.20 | 3.20 | 3.12 | 3.16 | 3.16 | -1.25% | 56,102 |
| Oct 8, 2025 | 3.16 | 3.22 | 3.16 | 3.20 | 3.20 | 1.27% | 50,200 |
| Oct 7, 2025 | 3.16 | 3.18 | 3.16 | 3.16 | 3.16 | - | 13,200 |
| Oct 6, 2025 | 3.14 | 3.18 | 3.14 | 3.16 | 3.16 | - | 23,446 |
| Oct 3, 2025 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | - | 9,700 |
| Oct 2, 2025 | 3.18 | 3.26 | 3.16 | 3.16 | 3.16 | - | 126,701 |
| Oct 1, 2025 | 3.18 | 3.18 | 3.10 | 3.16 | 3.16 | 0.64% | 158,400 |
| Sep 30, 2025 | 3.12 | 3.16 | 3.08 | 3.14 | 3.14 | 0.64% | 227,928 |
| Sep 29, 2025 | 3.10 | 3.22 | 3.06 | 3.12 | 3.12 | -1.27% | 405,705 |
| Sep 26, 2025 | 3.26 | 3.26 | 3.00 | 3.16 | 3.16 | -3.66% | 639,888 |
| Sep 25, 2025 | 3.24 | 3.32 | 3.16 | 3.28 | 3.28 | 0.61% | 275,028 |
| Sep 24, 2025 | 3.30 | 3.40 | 3.26 | 3.26 | 3.26 | -0.61% | 194,738 |
| Sep 23, 2025 | 3.38 | 3.40 | 3.28 | 3.28 | 3.28 | -3.53% | 263,200 |
| Sep 22, 2025 | 3.44 | 3.44 | 3.38 | 3.40 | 3.40 | -1.16% | 190,444 |
| Sep 19, 2025 | 3.44 | 3.46 | 3.44 | 3.44 | 3.44 | - | 216,803 |
| Sep 18, 2025 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | -2.27% | 266,799 |
| Sep 17, 2025 | 3.48 | 3.54 | 3.42 | 3.52 | 3.52 | 1.15% | 530,933 |
| Sep 16, 2025 | 3.52 | 3.52 | 3.42 | 3.48 | 3.48 | -0.57% | 183,024 |
| Sep 15, 2025 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -1.13% | 206,500 |
| Sep 12, 2025 | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | -0.56% | 298,807 |
| Sep 11, 2025 | 3.62 | 3.62 | 3.50 | 3.56 | 3.56 | -1.11% | 168,800 |
| Sep 10, 2025 | 3.62 | 3.64 | 3.58 | 3.60 | 3.60 | -0.55% | 94,800 |
| Sep 9, 2025 | 3.70 | 3.70 | 3.58 | 3.62 | 3.62 | -0.55% | 155,601 |
| Sep 8, 2025 | 3.66 | 3.66 | 3.62 | 3.64 | 3.64 | - | 71,743 |
| Sep 5, 2025 | 3.72 | 3.72 | 3.64 | 3.64 | 3.64 | -0.55% | 65,402 |
| Sep 4, 2025 | 3.88 | 3.88 | 3.66 | 3.66 | 3.66 | -6.63% | 61,233 |
| Sep 3, 2025 | 3.76 | 4.04 | 3.66 | 3.92 | 3.92 | 5.95% | 52,400 |
| Sep 2, 2025 | 3.70 | 3.74 | 3.66 | 3.70 | 3.70 | -1.60% | 33,700 |
| Sep 1, 2025 | 3.80 | 3.80 | 3.62 | 3.76 | 3.76 | 3.87% | 21,200 |
| Aug 29, 2025 | 3.62 | 3.74 | 3.62 | 3.62 | 3.62 | -2.69% | 95,029 |
| Aug 28, 2025 | 3.78 | 3.78 | 3.66 | 3.72 | 3.72 | 1.64% | 42,209 |
| Aug 27, 2025 | 3.68 | 3.82 | 3.66 | 3.66 | 3.66 | -1.61% | 96,401 |
| Aug 26, 2025 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | -0.53% | 20,814 |
| Aug 25, 2025 | 3.78 | 3.82 | 3.74 | 3.74 | 3.71 | -1.06% | 53,172 |
| Aug 22, 2025 | 3.94 | 3.94 | 3.78 | 3.78 | 3.75 | - | 28,000 |
| Aug 21, 2025 | 3.84 | 3.88 | 3.78 | 3.78 | 3.75 | -2.58% | 30,501 |
| Aug 20, 2025 | 3.90 | 3.96 | 3.78 | 3.88 | 3.85 | -1.52% | 108,303 |