King Gen PCL (BKK:KGEN)
Thailand · Delayed Price · Currency is THB 1.180
+0.020 (1.72%)
Feb 3, 2026, 4:39 PM ICT
King Gen PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | 1.68% | 289,336 |
| Jan 14, 2026 | 1.20 | 1.24 | 1.18 | 1.19 | 1.19 | 3.48% | 1,182,990 |
| Jan 13, 2026 | 1.24 | 1.24 | 1.15 | 1.15 | 1.15 | -7.26% | 2,727,600 |
| Jan 12, 2026 | 1.26 | 1.32 | 1.22 | 1.24 | 1.24 | -2.36% | 1,992,200 |
| Jan 9, 2026 | 1.30 | 1.34 | 1.26 | 1.27 | 1.27 | -2.31% | 1,775,002 |
| Jan 8, 2026 | 1.36 | 1.36 | 1.27 | 1.30 | 1.30 | -5.80% | 2,557,612 |
| Jan 7, 2026 | 1.39 | 1.41 | 1.31 | 1.38 | 1.38 | -3.50% | 4,782,332 |
| Jan 6, 2026 | 1.18 | 1.44 | 1.17 | 1.43 | 1.43 | 21.19% | 10,719,036 |
| Jan 5, 2026 | 1.17 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 1,934,450 |
| Dec 30, 2025 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 4.35% | 2,650,725 |
| Dec 29, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | - | 625,101 |
| Dec 26, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 1,402,100 |
| Dec 25, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | - | 1,746,000 |
| Dec 24, 2025 | 1.20 | 1.23 | 1.16 | 1.17 | 1.17 | -1.68% | 4,890,100 |
| Dec 23, 2025 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 2.59% | 1,351,900 |
| Dec 22, 2025 | 1.12 | 1.19 | 1.12 | 1.16 | 1.16 | 0.87% | 1,311,313 |
| Dec 19, 2025 | 1.16 | 1.23 | 1.10 | 1.15 | 1.15 | -1.71% | 2,899,102 |
| Dec 18, 2025 | 1.25 | 1.33 | 1.14 | 1.17 | 1.17 | -6.40% | 9,653,238 |
| Dec 17, 2025 | 1.24 | 1.25 | 1.19 | 1.25 | 1.25 | 0.81% | 3,947,600 |
| Dec 16, 2025 | 1.29 | 1.29 | 1.19 | 1.24 | 1.24 | -5.34% | 4,809,259 |
| Dec 15, 2025 | 1.18 | 1.31 | 1.14 | 1.31 | 1.31 | 11.97% | 8,223,955 |
| Dec 12, 2025 | 1.30 | 1.32 | 0.97 | 1.17 | 1.17 | -12.69% | 20,698,300 |
| Dec 11, 2025 | 1.38 | 1.42 | 1.31 | 1.34 | 1.34 | -3.60% | 4,049,621 |
| Dec 9, 2025 | 1.46 | 1.46 | 1.38 | 1.39 | 1.39 | -4.79% | 6,683,222 |
| Dec 8, 2025 | 1.40 | 1.47 | 1.38 | 1.46 | 1.46 | 5.04% | 16,544,210 |
| Dec 4, 2025 | 1.24 | 1.44 | 1.24 | 1.39 | 1.39 | 12.10% | 23,104,106 |
| Dec 3, 2025 | 0.99 | 1.25 | 0.99 | 1.24 | 1.24 | 27.84% | 29,421,230 |
| Dec 2, 2025 | 0.99 | 1.00 | 0.90 | 0.97 | 0.97 | -1.02% | 8,740,985 |
| Dec 1, 2025 | 0.78 | 0.99 | 0.78 | 0.98 | 0.98 | 25.64% | 24,194,110 |
| Nov 28, 2025 | 0.73 | 0.78 | 0.71 | 0.78 | 0.78 | 14.71% | 24,588,200 |
| Nov 27, 2025 | 0.52 | 0.68 | 0.52 | 0.68 | 0.68 | 30.77% | 4,201,180 |
| Nov 26, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 796,063 |
| Nov 25, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 2,829,300 |
| Nov 24, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | - | 577,600 |
| Nov 21, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 922,663 |
| Nov 20, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 892,500 |
| Nov 19, 2025 | 0.50 | 0.53 | 0.49 | 0.51 | 0.51 | -3.77% | 1,528,400 |