King Gen PCL (BKK:KGEN)
Thailand · Delayed Price · Currency is THB 1.740
-0.080 (-4.40%)
Nov 9, 2026, 4:10 PM ICT
King Gen PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.90 | 1.91 | 1.71 | 1.74 | 1.74 | -4.40% | 43,722,374 |
| Nov 6, 2026 | 1.70 | 1.87 | 1.66 | 1.82 | 1.82 | 13.75% | 87,870,303 |
| Nov 5, 2026 | 1.54 | 1.60 | 1.46 | 1.60 | 1.60 | 3.90% | 72,690,520 |
| Nov 4, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 2.67% | 12,529,239 |
| Nov 3, 2026 | 1.53 | 1.56 | 1.42 | 1.50 | 1.50 | -2.60% | 90,084,382 |
| Nov 2, 2026 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | - | 6,545,998 |
| Oct 30, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.99% | 3,957,016 |
| Oct 29, 2026 | 1.52 | 1.56 | 1.51 | 1.51 | 1.51 | - | 14,023,703 |
| Oct 28, 2026 | 1.54 | 1.55 | 1.48 | 1.51 | 1.51 | -1.95% | 49,524,881 |
| Oct 27, 2026 | 1.68 | 1.68 | 1.52 | 1.54 | 1.54 | -12.99% | 61,732,900 |
| Oct 26, 2026 | 1.60 | 1.78 | 1.60 | 1.77 | 1.77 | 9.26% | 23,498,860 |
| Oct 22, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | - | 15,538,109 |
| Oct 21, 2026 | 1.55 | 1.64 | 1.54 | 1.62 | 1.62 | 5.19% | 23,341,229 |
| Oct 20, 2026 | 1.52 | 1.55 | 1.50 | 1.54 | 1.54 | 1.32% | 11,552,114 |
| Oct 19, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | 0.66% | 3,274,300 |
| Oct 15, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 2.03% | 3,515,613 |
| Oct 14, 2026 | 1.48 | 1.53 | 1.47 | 1.48 | 1.48 | -0.67% | 37,086,303 |
| Oct 12, 2026 | 1.56 | 1.56 | 1.49 | 1.49 | 1.49 | -3.25% | 18,133,400 |
| Oct 9, 2026 | 1.59 | 1.61 | 1.53 | 1.54 | 1.54 | -1.91% | 15,994,681 |
| Oct 8, 2026 | 1.65 | 1.65 | 1.56 | 1.57 | 1.57 | -4.27% | 8,780,651 |
| Oct 7, 2026 | 1.63 | 1.67 | 1.60 | 1.64 | 1.64 | 0.61% | 8,008,101 |
| Oct 6, 2026 | 1.61 | 1.66 | 1.61 | 1.63 | 1.63 | - | 4,127,105 |
| Oct 5, 2026 | 1.60 | 1.64 | 1.56 | 1.63 | 1.63 | 1.24% | 7,833,334 |
| Oct 2, 2026 | 1.46 | 1.62 | 1.46 | 1.61 | 1.61 | 9.52% | 13,998,378 |
| Oct 1, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 328,400 |
| Sep 30, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.03% | 1,891,401 |
| Sep 29, 2026 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | 1.37% | 1,519,800 |
| Sep 28, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -1.35% | 3,614,739 |
| Sep 25, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | - | 682,500 |
| Sep 24, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | - | 2,252,433 |
| Sep 23, 2026 | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | -2.63% | 3,736,009 |
| Sep 22, 2026 | 1.52 | 1.58 | 1.49 | 1.52 | 1.52 | 1.33% | 8,731,511 |
| Sep 21, 2026 | 1.44 | 1.52 | 1.44 | 1.50 | 1.50 | 4.17% | 5,886,858 |
| Sep 18, 2026 | 1.55 | 1.55 | 1.43 | 1.44 | 1.44 | -5.88% | 15,740,026 |
| Sep 17, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | 2.00% | 1,860,528 |
| Sep 16, 2026 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -2.60% | 1,907,634 |
| Sep 15, 2026 | 1.60 | 1.60 | 1.53 | 1.54 | 1.54 | -1.91% | 4,585,224 |
| Sep 14, 2026 | 1.62 | 1.62 | 1.56 | 1.57 | 1.57 | -2.48% | 3,053,400 |
| Sep 11, 2026 | 1.63 | 1.67 | 1.61 | 1.61 | 1.61 | -1.23% | 4,664,458 |
| Sep 10, 2026 | 1.55 | 1.67 | 1.55 | 1.63 | 1.63 | 5.16% | 8,352,965 |
| Sep 9, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -2.52% | 2,332,858 |
| Sep 8, 2026 | 1.55 | 1.63 | 1.55 | 1.59 | 1.59 | 1.92% | 3,735,002 |
| Sep 7, 2026 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | - | 2,758,501 |
| Sep 4, 2026 | 1.51 | 1.57 | 1.51 | 1.56 | 1.56 | 2.63% | 3,872,902 |
| 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 |