King Gen PCL (BKK:KGEN)
Thailand · Delayed Price · Currency is THB 1.290
+0.160 (14.16%)
At close: Mar 27, 2026
King Gen PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.16 | 1.39 | 1.15 | 1.29 | 1.29 | 14.16% | 28,171,100 |
| Mar 26, 2026 | 1.24 | 1.26 | 1.10 | 1.13 | 1.13 | -5.04% | 3,712,000 |
| Mar 25, 2026 | 1.18 | 1.20 | 1.14 | 1.19 | 1.19 | 0.85% | 2,473,000 |
| Mar 24, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 500,701 |
| Mar 23, 2026 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | -3.28% | 540,200 |
| Mar 20, 2026 | 1.18 | 1.24 | 1.18 | 1.22 | 1.22 | 3.39% | 1,387,401 |
| Mar 19, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 82,400 |
| Mar 18, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 410,702 |
| Mar 17, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 272,600 |
| Mar 16, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -1.61% | 332,467 |
| Mar 13, 2026 | 1.25 | 1.27 | 1.20 | 1.24 | 1.24 | -0.80% | 1,421,950 |
| Mar 12, 2026 | 1.26 | 1.26 | 1.20 | 1.25 | 1.25 | -0.79% | 2,215,000 |
| Mar 11, 2026 | 1.12 | 1.26 | 1.12 | 1.26 | 1.26 | 11.50% | 2,972,132 |
| Mar 10, 2026 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 2.73% | 822,800 |
| Mar 9, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 1,983,644 |
| Mar 6, 2026 | 1.10 | 1.16 | 1.10 | 1.12 | 1.12 | -3.45% | 1,494,200 |
| Mar 5, 2026 | 1.17 | 1.22 | 1.10 | 1.16 | 1.16 | -0.85% | 4,063,500 |
| Mar 4, 2026 | 1.15 | 1.18 | 1.10 | 1.17 | 1.17 | -0.85% | 4,398,400 |
| Mar 2, 2026 | 1.17 | 1.24 | 1.14 | 1.18 | 1.18 | -1.67% | 3,502,100 |
| Feb 27, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 897,651 |
| Feb 26, 2026 | 1.23 | 1.28 | 1.16 | 1.21 | 1.21 | -5.47% | 5,223,160 |
| Feb 25, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 834,800 |
| Feb 24, 2026 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | - | 903,200 |
| Feb 23, 2026 | 1.29 | 1.30 | 1.24 | 1.29 | 1.29 | - | 1,087,505 |
| Feb 20, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 934,223 |
| Feb 19, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 1,040,057 |
| Feb 18, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 1,015,401 |
| Feb 17, 2026 | 1.29 | 1.33 | 1.28 | 1.33 | 1.33 | 2.31% | 1,038,900 |
| Feb 16, 2026 | 1.30 | 1.34 | 1.26 | 1.30 | 1.30 | 0.78% | 2,595,902 |
| Feb 13, 2026 | 1.23 | 1.30 | 1.20 | 1.29 | 1.29 | 4.88% | 5,244,340 |
| Feb 12, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | - | 1,841,825 |
| Feb 11, 2026 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 2.50% | 578,601 |
| Feb 10, 2026 | 1.19 | 1.22 | 1.17 | 1.20 | 1.20 | 1.69% | 510,666 |
| Feb 9, 2026 | 1.18 | 1.24 | 1.15 | 1.18 | 1.18 | -0.84% | 684,125 |
| Feb 6, 2026 | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 1,072,455 |
| Feb 5, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 178,100 |
| Feb 4, 2026 | 1.18 | 1.25 | 1.17 | 1.21 | 1.21 | 2.54% | 1,473,827 |
| Feb 3, 2026 | 1.16 | 1.19 | 1.13 | 1.18 | 1.18 | 1.72% | 842,490 |
| Feb 2, 2026 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | 0.87% | 418,101 |
| Jan 30, 2026 | 1.12 | 1.16 | 1.10 | 1.15 | 1.15 | 2.68% | 434,435 |
| Jan 29, 2026 | 1.17 | 1.17 | 1.07 | 1.12 | 1.12 | -4.27% | 1,547,259 |
| Jan 28, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | - | 1,924,600 |
| Jan 27, 2026 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | -0.85% | 644,504 |
| Jan 26, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | - | 546,200 |
| Jan 23, 2026 | 1.19 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 535,790 |
| Jan 22, 2026 | 1.20 | 1.29 | 1.19 | 1.20 | 1.20 | - | 6,007,593 |
| Jan 21, 2026 | 1.19 | 1.21 | 1.17 | 1.20 | 1.20 | 0.84% | 784,202 |
| Jan 20, 2026 | 1.16 | 1.20 | 1.15 | 1.19 | 1.19 | 2.59% | 1,560,899 |
| Jan 19, 2026 | 1.18 | 1.19 | 1.13 | 1.16 | 1.16 | -3.33% | 2,425,070 |
| Jan 16, 2026 | 1.21 | 1.24 | 1.16 | 1.20 | 1.20 | -0.83% | 1,313,479 |