Genesis Fertility Center PCL (BKK:GFC)
Thailand · Delayed Price · Currency is THB 4.100
-0.060 (-1.44%)
At close: Aug 1, 2025, 4:30 PM ICT
BKK:GFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.08 | 4.16 | 4.08 | 4.10 | - | -1.44% | 28,700 |
| Jul 31, 2025 | 4.16 | 4.16 | 4.12 | 4.16 | - | - | 9,100 |
| Jul 30, 2025 | 4.16 | 4.20 | 4.06 | 4.16 | - | - | 27,400 |
| Jul 29, 2025 | 4.12 | 4.16 | 4.02 | 4.16 | - | 0.48% | 21,400 |
| Jul 25, 2025 | 4.06 | 4.14 | 4.02 | 4.14 | - | -0.48% | 24,900 |
| Jul 24, 2025 | 4.14 | 4.16 | 4.08 | 4.16 | - | -0.48% | 3,200 |
| Jul 23, 2025 | 4.18 | 4.18 | 4.08 | 4.18 | - | - | 14,600 |
| Jul 22, 2025 | 4.22 | 4.22 | 4.06 | 4.18 | - | -2.34% | 75,000 |
| Jul 21, 2025 | 4.30 | 4.30 | 4.18 | 4.28 | - | - | 39,100 |
| Jul 18, 2025 | 3.98 | 4.30 | 3.98 | 4.28 | - | 7.00% | 137,200 |
| Jul 17, 2025 | 3.88 | 4.00 | 3.88 | 4.00 | - | 2.56% | 99,100 |
| Jul 16, 2025 | 3.92 | 3.92 | 3.88 | 3.90 | - | -0.51% | 31,000 |
| Jul 15, 2025 | 3.88 | 3.94 | 3.86 | 3.92 | - | 0.51% | 102,600 |
| Jul 14, 2025 | 3.90 | 3.90 | 3.82 | 3.90 | - | - | 39,600 |
| Jul 11, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | - | 1,500 |
| Jul 9, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | - | 200 |
| Jul 8, 2025 | 3.90 | 3.90 | 3.80 | 3.90 | - | - | 15,600 |
| Jul 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | 0.52% | 3,200 |
| Jul 4, 2025 | 3.92 | 3.94 | 3.84 | 3.88 | - | -1.02% | 46,300 |
| Jul 3, 2025 | 3.92 | 3.92 | 3.88 | 3.92 | - | - | 13,300 |
| Jul 2, 2025 | 3.94 | 3.94 | 3.90 | 3.92 | - | -1.01% | 9,500 |
| Jul 1, 2025 | 3.92 | 4.00 | 3.90 | 3.96 | - | 1.02% | 37,600 |
| Jun 30, 2025 | 3.92 | 3.92 | 3.84 | 3.92 | - | - | 1,900 |
| Jun 27, 2025 | 3.94 | 4.00 | 3.82 | 3.92 | - | 1.55% | 10,000 |
| Jun 26, 2025 | 3.76 | 3.92 | 3.76 | 3.86 | - | 2.66% | 114,000 |
| Jun 25, 2025 | 3.78 | 3.96 | 3.70 | 3.76 | - | -1.05% | 95,000 |
| Jun 24, 2025 | 3.78 | 3.90 | 3.72 | 3.80 | - | -2.56% | 100,700 |
| Jun 23, 2025 | 3.84 | 4.00 | 3.84 | 3.90 | - | -2.01% | 40,200 |
| Jun 20, 2025 | 3.90 | 4.00 | 3.80 | 3.98 | - | 0.51% | 119,300 |
| Jun 19, 2025 | 3.92 | 4.00 | 3.90 | 3.96 | - | -1.49% | 67,400 |
| Jun 18, 2025 | 4.04 | 4.04 | 3.98 | 4.02 | - | -0.50% | 63,400 |
| Jun 17, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | - | 3,000 |
| Jun 16, 2025 | 4.10 | 4.10 | 3.94 | 4.04 | - | -1.46% | 30,400 |
| Jun 13, 2025 | 4.00 | 4.16 | 3.88 | 4.10 | - | -0.97% | 74,200 |
| Jun 12, 2025 | 4.18 | 4.18 | 3.98 | 4.14 | - | - | 15,000 |
| Jun 11, 2025 | 4.18 | 4.20 | 4.12 | 4.14 | - | -0.96% | 5,200 |
| Jun 10, 2025 | 4.12 | 4.18 | 4.08 | 4.18 | - | 1.95% | 14,100 |
| Jun 9, 2025 | 4.36 | 4.36 | 4.00 | 4.10 | - | -2.38% | 30,300 |
| Jun 6, 2025 | 4.20 | 4.40 | 4.18 | 4.20 | - | 0.96% | 18,000 |
| Jun 5, 2025 | 4.06 | 4.50 | 3.82 | 4.16 | - | 2.46% | 239,700 |
| Jun 4, 2025 | 4.14 | 4.14 | 4.06 | 4.06 | - | -1.93% | 92,300 |
| May 30, 2025 | 4.22 | 4.40 | 4.12 | 4.14 | - | -2.82% | 92,900 |
| May 29, 2025 | 4.34 | 4.40 | 4.24 | 4.26 | - | -2.29% | 74,600 |
| May 28, 2025 | 4.40 | 4.40 | 4.32 | 4.36 | - | - | 5,300 |
| May 27, 2025 | 4.46 | 4.46 | 4.36 | 4.36 | - | -1.80% | 54,300 |
| May 26, 2025 | 4.50 | 4.50 | 4.44 | 4.44 | - | 0.91% | 33,900 |
| May 23, 2025 | 4.50 | 4.50 | 4.24 | 4.40 | - | 3.77% | 49,900 |
| May 22, 2025 | 4.28 | 4.28 | 4.20 | 4.24 | - | -1.40% | 53,900 |
| May 21, 2025 | 4.30 | 4.38 | 4.18 | 4.30 | - | -0.46% | 172,400 |
| May 20, 2025 | 4.40 | 4.52 | 4.28 | 4.32 | - | -4.00% | 153,600 |