King Gen PCL (BKK:KGEN)
Thailand · Delayed Price · Currency is THB 1.630
-0.040 (-2.40%)
Apr 30, 2026, 4:36 PM ICT
King Gen PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.67 | 1.70 | 1.62 | 1.63 | 1.63 | -2.40% | 8,953,704 |
| Apr 29, 2026 | 1.72 | 1.72 | 1.65 | 1.67 | 1.67 | -2.34% | 11,570,911 |
| Apr 28, 2026 | 1.62 | 1.73 | 1.61 | 1.71 | 1.71 | 4.91% | 16,378,525 |
| Apr 27, 2026 | 1.73 | 1.73 | 1.60 | 1.63 | 1.63 | -4.68% | 16,962,132 |
| Apr 24, 2026 | 1.68 | 1.75 | 1.67 | 1.71 | 1.71 | 1.79% | 15,823,200 |
| Apr 23, 2026 | 1.73 | 1.75 | 1.66 | 1.68 | 1.68 | -2.89% | 28,200,062 |
| Apr 22, 2026 | 1.59 | 1.73 | 1.52 | 1.73 | 1.73 | 8.81% | 31,531,120 |
| Apr 21, 2026 | 1.68 | 1.68 | 1.59 | 1.59 | 1.59 | - | 34,986,600 |
| Apr 20, 2026 | 1.43 | 1.60 | 1.38 | 1.59 | 1.59 | 12.77% | 41,658,320 |
| Apr 17, 2026 | 1.35 | 1.43 | 1.35 | 1.41 | 1.41 | 5.22% | 32,380,820 |
| Apr 16, 2026 | 1.28 | 1.35 | 1.26 | 1.34 | 1.34 | 6.35% | 8,302,300 |
| Apr 10, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 1.61% | 1,055,647 |
| Apr 9, 2026 | 1.25 | 1.28 | 1.20 | 1.24 | 1.24 | -1.59% | 2,134,940 |
| Apr 8, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 1,938,914 |
| Apr 7, 2026 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | 0.79% | 3,832,010 |
| Apr 3, 2026 | 1.30 | 1.36 | 1.26 | 1.27 | 1.27 | -0.78% | 17,035,910 |
| Apr 2, 2026 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 3,673,305 |
| Apr 1, 2026 | 1.28 | 1.32 | 1.26 | 1.30 | 1.30 | 2.36% | 7,410,310 |
| Mar 31, 2026 | 1.32 | 1.36 | 1.26 | 1.27 | 1.27 | -1.55% | 14,760,843 |
| Mar 30, 2026 | 1.28 | 1.30 | 1.23 | 1.29 | 1.29 | - | 8,706,401 |
| 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 |