Genesis Fertility Center PCL (BKK:GFC)
Thailand · Delayed Price · Currency is THB 2.080
-0.040 (-1.89%)
Last updated: Sep 3, 2026, 2:48 PM ICT
BKK:GFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 2.14 | 2.14 | 2.08 | 2.12 | 2.12 | -0.93% | 75,801 |
| Sep 1, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 26,200 |
| Aug 31, 2026 | 2.12 | 2.14 | 2.10 | 2.14 | 2.14 | - | 12,200 |
| Aug 28, 2026 | 2.14 | 2.14 | 2.10 | 2.14 | 2.14 | - | 137,000 |
| Aug 27, 2026 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | -0.93% | 55,300 |
| Aug 26, 2026 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | 2.86% | 83,400 |
| Aug 25, 2026 | 2.12 | 2.14 | 2.10 | 2.10 | 2.10 | -1.87% | 22,700 |
| Aug 24, 2026 | 2.12 | 2.14 | 2.10 | 2.14 | 2.14 | 1.42% | 10,620 |
| Aug 21, 2026 | 2.14 | 2.14 | 2.12 | 2.14 | 2.11 | - | 44,601 |
| Aug 20, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.11 | - | 10,000 |
| Aug 19, 2026 | 2.14 | 2.14 | 2.12 | 2.14 | 2.11 | - | 10,700 |
| Aug 18, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.11 | - | 115,000 |
| Aug 17, 2026 | 2.16 | 2.16 | 2.12 | 2.14 | 2.11 | -1.83% | 72,100 |
| Aug 14, 2026 | 2.14 | 2.18 | 2.14 | 2.18 | 2.15 | 1.87% | 38,401 |
| Aug 13, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.11 | 1.90% | 37,700 |
| Aug 11, 2026 | 2.08 | 2.14 | 2.08 | 2.10 | 2.07 | -2.78% | 290,000 |
| Aug 10, 2026 | 2.18 | 2.18 | 2.12 | 2.16 | 2.13 | -0.92% | 262,701 |
| Aug 7, 2026 | 2.24 | 2.26 | 2.16 | 2.18 | 2.15 | -2.68% | 682,900 |
| Aug 6, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.21 | -0.88% | 15,900 |
| Aug 5, 2026 | 2.26 | 2.28 | 2.26 | 2.26 | 2.23 | -0.88% | 24,200 |
| Aug 4, 2026 | 2.28 | 2.28 | 2.26 | 2.28 | 2.25 | - | 42,518 |
| Aug 3, 2026 | 2.26 | 2.28 | 2.24 | 2.28 | 2.25 | 0.88% | 28,072 |
| Jul 31, 2026 | 2.26 | 2.28 | 2.24 | 2.26 | 2.23 | - | 29,500 |
| Jul 30, 2026 | 2.24 | 2.26 | 2.24 | 2.26 | 2.23 | - | 6,910 |
| Jul 27, 2026 | 2.28 | 2.28 | 2.22 | 2.26 | 2.23 | -0.88% | 119,100 |
| Jul 24, 2026 | 2.28 | 2.28 | 2.24 | 2.28 | 2.25 | 0.88% | 139,100 |
| Jul 23, 2026 | 2.28 | 2.30 | 2.24 | 2.26 | 2.23 | - | 172,800 |
| Jul 22, 2026 | 2.30 | 2.34 | 2.26 | 2.26 | 2.23 | -1.74% | 434,000 |
| Jul 21, 2026 | 2.30 | 2.32 | 2.30 | 2.30 | 2.27 | - | 61,600 |
| Jul 20, 2026 | 2.32 | 2.32 | 2.30 | 2.30 | 2.27 | -0.86% | 25,401 |
| Jul 17, 2026 | 2.34 | 2.36 | 2.30 | 2.32 | 2.29 | -1.69% | 61,401 |
| Jul 16, 2026 | 2.32 | 2.36 | 2.30 | 2.36 | 2.33 | 0.85% | 34,500 |
| Jul 15, 2026 | 2.30 | 2.34 | 2.30 | 2.34 | 2.31 | 1.74% | 7,200 |
| Jul 14, 2026 | 2.30 | 2.38 | 2.28 | 2.30 | 2.27 | 0.88% | 124,938 |
| Jul 13, 2026 | 2.30 | 2.30 | 2.28 | 2.28 | 2.25 | - | 19,100 |
| Jul 10, 2026 | 2.32 | 2.32 | 2.26 | 2.28 | 2.25 | -1.72% | 169,540 |
| Jul 9, 2026 | 2.34 | 2.34 | 2.32 | 2.32 | 2.29 | - | 43,401 |
| Jul 8, 2026 | 2.30 | 2.34 | 2.30 | 2.32 | 2.29 | -0.85% | 7,703 |
| Jul 7, 2026 | 2.32 | 2.34 | 2.30 | 2.34 | 2.31 | 0.86% | 72,200 |
| Jul 6, 2026 | 2.32 | 2.34 | 2.32 | 2.32 | 2.29 | -0.85% | 13,701 |
| Jul 3, 2026 | 2.32 | 2.34 | 2.32 | 2.34 | 2.31 | - | 30,400 |
| Jul 2, 2026 | 2.32 | 2.34 | 2.32 | 2.34 | 2.31 | 0.86% | 6,400 |
| Jul 1, 2026 | 2.32 | 2.34 | 2.28 | 2.32 | 2.29 | - | 79,100 |
| Jun 30, 2026 | 2.32 | 2.32 | 2.28 | 2.32 | 2.29 | - | 20,300 |
| Jun 29, 2026 | 2.32 | 2.34 | 2.30 | 2.32 | 2.29 | - | 25,719 |
| Jun 26, 2026 | 2.32 | 2.32 | 2.30 | 2.32 | 2.29 | - | 102,600 |
| Jun 25, 2026 | 2.30 | 2.34 | 2.28 | 2.32 | 2.29 | - | 76,200 |
| Jun 24, 2026 | 2.32 | 2.32 | 2.30 | 2.32 | 2.29 | - | 19,915 |
| Jun 23, 2026 | 2.32 | 2.34 | 2.30 | 2.32 | 2.29 | - | 48,004 |
| Jun 22, 2026 | 2.38 | 2.38 | 2.28 | 2.32 | 2.29 | -3.33% | 281,605 |