King Gen PCL (BKK:KGEN)
Thailand · Delayed Price · Currency is THB 1.480
0.00 (0.00%)
Sep 25, 2026, 2:18 PM ICT
King Gen PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | - | - | 310,100 |
| 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 |
| 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 |