King Gen PCL (BKK:KGEN)
Thailand · Delayed Price · Currency is THB 0.8000
-0.0200 (-2.44%)
Sep 12, 2025, 4:36 PM ICT
King Gen PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -2.44% | 542,310 |
| Sep 11, 2025 | 0.82 | 0.86 | 0.77 | 0.82 | 0.82 | - | 8,978,500 |
| Sep 10, 2025 | 0.81 | 0.85 | 0.80 | 0.82 | 0.82 | - | 7,573,000 |
| Sep 9, 2025 | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | - | 2,642,701 |
| Sep 8, 2025 | 0.78 | 0.85 | 0.78 | 0.82 | 0.82 | 5.13% | 3,146,404 |
| Sep 5, 2025 | 0.78 | 0.80 | 0.73 | 0.78 | 0.78 | -1.27% | 4,590,600 |
| Sep 4, 2025 | 0.85 | 0.85 | 0.78 | 0.79 | 0.79 | -5.95% | 3,862,140 |
| Sep 3, 2025 | 0.86 | 0.87 | 0.82 | 0.84 | 0.84 | -2.33% | 4,039,300 |
| Sep 2, 2025 | 0.87 | 0.89 | 0.83 | 0.86 | 0.86 | - | 4,700,150 |
| Sep 1, 2025 | 0.85 | 0.89 | 0.82 | 0.86 | 0.86 | 2.38% | 11,544,238 |
| Aug 29, 2025 | 0.73 | 0.84 | 0.73 | 0.84 | 0.84 | 13.51% | 12,155,201 |
| Aug 28, 2025 | 0.71 | 0.74 | 0.69 | 0.74 | 0.74 | 4.23% | 4,078,900 |
| Aug 27, 2025 | 0.66 | 0.72 | 0.66 | 0.71 | 0.71 | 7.58% | 11,759,623 |
| Aug 26, 2025 | 0.63 | 0.69 | 0.63 | 0.66 | 0.66 | 3.13% | 3,964,800 |
| Aug 25, 2025 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -4.48% | 943,200 |
| Aug 22, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | - | 513,000 |
| Aug 21, 2025 | 0.65 | 0.69 | 0.65 | 0.67 | 0.67 | - | 1,291,300 |
| Aug 20, 2025 | 0.65 | 0.68 | 0.63 | 0.67 | 0.67 | 1.52% | 1,886,200 |
| Aug 19, 2025 | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | - | 904,346 |
| Aug 18, 2025 | 0.66 | 0.70 | 0.64 | 0.66 | 0.66 | 1.54% | 4,480,000 |
| Aug 15, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -1.52% | 702,600 |
| Aug 14, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 519,305 |
| Aug 13, 2025 | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | -2.90% | 1,933,100 |
| Aug 8, 2025 | 0.70 | 0.71 | 0.68 | 0.69 | 0.69 | -1.43% | 1,237,800 |
| Aug 7, 2025 | 0.66 | 0.74 | 0.66 | 0.70 | 0.70 | 6.06% | 6,482,650 |
| Aug 6, 2025 | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | -2.94% | 504,000 |
| Aug 5, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 55,600 |
| Aug 4, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 337,000 |
| Aug 1, 2025 | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | - | 727,000 |
| Jul 31, 2025 | 0.71 | 0.73 | 0.68 | 0.68 | 0.68 | -4.23% | 892,600 |
| Jul 30, 2025 | 0.69 | 0.72 | 0.67 | 0.71 | 0.71 | 2.90% | 2,534,601 |
| Jul 29, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | - | 490,200 |
| Jul 25, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | -1.43% | 463,400 |
| Jul 24, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | - | 673,000 |
| Jul 23, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 1.45% | 1,000,400 |
| Jul 22, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -4.17% | 523,300 |
| Jul 21, 2025 | 0.74 | 0.74 | 0.69 | 0.72 | 0.72 | -1.37% | 1,451,722 |
| Jul 18, 2025 | 0.65 | 0.73 | 0.64 | 0.73 | 0.73 | 14.06% | 4,305,236 |
| Jul 17, 2025 | 0.64 | 0.65 | 0.56 | 0.64 | 0.64 | - | 4,716,703 |
| Jul 16, 2025 | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -5.88% | 1,627,300 |
| Jul 15, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | - | 1,696,300 |
| Jul 14, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 1,411,000 |
| Jul 11, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | - | 158,603 |
| Jul 9, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | - | 1,089,400 |
| Jul 8, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 356,200 |
| Jul 7, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | - | 772,501 |
| Jul 4, 2025 | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | - | 55,700 |
| Jul 3, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | -1.39% | 1,429,600 |
| Jul 2, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | - | 632,400 |
| Jul 1, 2025 | 0.72 | 0.72 | 0.70 | 0.72 | 0.72 | - | 2,044,100 |