King Gen PCL (BKK:KGEN)
Thailand · Delayed Price · Currency is THB 1.560
+0.040 (2.63%)
Sep 4, 2026, 4:35 PM ICT
King Gen PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.50 | 1.56 | 1.49 | 1.52 | 1.52 | 2.01% | 3,437,456 |
| Sep 2, 2026 | 1.53 | 1.54 | 1.49 | 1.49 | 1.49 | -3.25% | 2,907,601 |
| Sep 1, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -3.14% | 2,031,400 |
| Aug 31, 2026 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 3.25% | 3,125,150 |
| Aug 28, 2026 | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | -2.53% | 4,205,310 |
| Aug 27, 2026 | 1.60 | 1.63 | 1.58 | 1.58 | 1.58 | -1.25% | 2,608,604 |
| Aug 26, 2026 | 1.63 | 1.65 | 1.59 | 1.60 | 1.60 | -1.84% | 1,919,031 |
| Aug 25, 2026 | 1.66 | 1.69 | 1.63 | 1.63 | 1.63 | -0.61% | 2,505,880 |
| Aug 24, 2026 | 1.64 | 1.65 | 1.58 | 1.64 | 1.64 | - | 2,240,825 |
| Aug 21, 2026 | 1.65 | 1.67 | 1.62 | 1.64 | 1.64 | -1.20% | 3,367,021 |
| Aug 20, 2026 | 1.66 | 1.69 | 1.66 | 1.66 | 1.66 | 0.61% | 3,712,356 |
| Aug 19, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.79% | 3,229,240 |
| Aug 18, 2026 | 1.71 | 1.72 | 1.66 | 1.68 | 1.68 | -2.33% | 7,900,782 |
| Aug 17, 2026 | 1.66 | 1.77 | 1.64 | 1.72 | 1.72 | 2.38% | 15,549,678 |
| Aug 14, 2026 | 1.57 | 1.71 | 1.57 | 1.68 | 1.68 | 7.01% | 16,658,882 |
| Aug 13, 2026 | 1.58 | 1.58 | 1.54 | 1.57 | 1.57 | -0.63% | 3,023,366 |
| Aug 11, 2026 | 1.60 | 1.62 | 1.57 | 1.58 | 1.58 | -1.86% | 3,945,109 |
| Aug 10, 2026 | 1.63 | 1.64 | 1.59 | 1.61 | 1.61 | -1.23% | 4,268,804 |
| Aug 7, 2026 | 1.46 | 1.66 | 1.46 | 1.63 | 1.63 | 10.88% | 17,412,641 |
| Aug 6, 2026 | 1.51 | 1.52 | 1.46 | 1.47 | 1.47 | -2.00% | 4,546,223 |
| Aug 5, 2026 | 1.45 | 1.52 | 1.44 | 1.50 | 1.50 | 2.74% | 13,794,421 |
| Aug 4, 2026 | 1.77 | 1.77 | 1.41 | 1.46 | 1.46 | -17.51% | 48,234,957 |
| Aug 3, 2026 | 1.80 | 1.82 | 1.76 | 1.77 | 1.77 | -1.12% | 4,592,609 |
| Jul 31, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 2.29% | 2,597,296 |
| Jul 30, 2026 | 1.78 | 1.80 | 1.73 | 1.75 | 1.75 | -1.13% | 8,219,750 |
| Jul 27, 2026 | 1.82 | 1.84 | 1.77 | 1.77 | 1.77 | -1.67% | 10,018,408 |
| Jul 24, 2026 | 1.84 | 1.91 | 1.80 | 1.80 | 1.80 | -3.23% | 24,370,530 |
| Jul 23, 2026 | 1.89 | 1.89 | 1.81 | 1.86 | 1.86 | -1.59% | 24,189,400 |
| Jul 22, 2026 | 1.82 | 1.91 | 1.80 | 1.89 | 1.89 | 4.42% | 28,291,407 |
| Jul 21, 2026 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 1.12% | 7,632,550 |
| Jul 20, 2026 | 1.78 | 1.81 | 1.76 | 1.79 | 1.79 | -0.56% | 16,972,259 |
| Jul 17, 2026 | 1.84 | 1.85 | 1.77 | 1.80 | 1.80 | -2.17% | 17,155,529 |
| Jul 16, 2026 | 1.88 | 1.88 | 1.83 | 1.84 | 1.84 | -2.13% | 8,815,211 |
| Jul 15, 2026 | 1.91 | 1.92 | 1.84 | 1.88 | 1.88 | -1.05% | 18,698,100 |
| Jul 14, 2026 | 1.88 | 1.93 | 1.87 | 1.90 | 1.90 | 1.06% | 15,384,810 |
| Jul 13, 2026 | 1.88 | 1.91 | 1.87 | 1.88 | 1.88 | -0.53% | 7,479,400 |
| Jul 10, 2026 | 1.89 | 1.93 | 1.84 | 1.89 | 1.89 | -0.53% | 14,984,752 |
| Jul 9, 2026 | 1.83 | 1.93 | 1.83 | 1.90 | 1.90 | 4.40% | 13,920,651 |
| Jul 8, 2026 | 1.88 | 1.88 | 1.81 | 1.82 | 1.82 | -2.15% | 12,445,236 |
| Jul 7, 2026 | 1.88 | 1.90 | 1.85 | 1.86 | 1.86 | - | 11,370,097 |
| Jul 6, 2026 | 1.85 | 1.88 | 1.77 | 1.86 | 1.86 | 0.54% | 15,927,537 |
| Jul 3, 2026 | 2.12 | 2.14 | 1.83 | 1.85 | 1.85 | -11.06% | 74,399,258 |
| Jul 2, 2026 | 2.08 | 2.10 | 2.04 | 2.08 | 2.08 | -0.95% | 5,261,647 |
| Jul 1, 2026 | 2.08 | 2.14 | 2.04 | 2.10 | 2.10 | - | 13,989,607 |
| Jun 30, 2026 | 2.24 | 2.26 | 1.98 | 2.10 | 2.10 | -6.25% | 39,181,352 |
| Jun 29, 2026 | 2.24 | 2.28 | 2.20 | 2.24 | 2.24 | - | 8,031,049 |
| Jun 26, 2026 | 2.32 | 2.34 | 2.20 | 2.24 | 2.24 | -4.27% | 15,311,170 |
| Jun 25, 2026 | 2.22 | 2.34 | 2.22 | 2.34 | 2.34 | 6.36% | 22,756,103 |
| Jun 24, 2026 | 2.28 | 2.32 | 2.14 | 2.20 | 2.20 | -0.90% | 25,888,740 |
| Jun 23, 2026 | 2.18 | 2.26 | 2.12 | 2.22 | 2.22 | 0.91% | 26,210,614 |