King Gen Public Company Limited(TH:KGEN)
฿1.88+0.05 (+2.73%)
TH:KGEN
King Gen Public Company Limited historical prices
฿1.88
At close:+0.05 (+2.73%)
King Gen Public Company Limited (KGEN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.82 | 1.89 | 1.82 | 1.88 | 1.88 | +2.73% | 17,777,268 | 1.38 |
| Nov 10, 2026 | 1.77 | 1.83 | 1.76 | 1.83 | 1.83 | +0.55% | 11,639,358 | 0.92 |
| Nov 09, 2026 | 1.90 | 1.91 | 1.71 | 1.76 | 1.76 | -3.30% | 46,887,754 | 3.92 |
| Nov 06, 2026 | 1.70 | 1.87 | 1.66 | 1.82 | 1.82 | +13.75% | 87,870,305 | 8.27 |
| Nov 05, 2026 | 1.54 | 1.60 | 1.46 | 1.60 | 1.60 | +3.90% | 72,690,523 | 7.62 |
| Nov 04, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | +2.67% | 12,529,239 | 1.30 |
| Nov 03, 2026 | 1.53 | 1.56 | 1.42 | 1.50 | 1.50 | -2.60% | 90,084,383 | 10.90 |
| Nov 02, 2026 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | 0.00% | 6,545,998 | 0.78 |
| Oct 30, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | +1.99% | 3,957,016 | 0.44 |
| Oct 29, 2026 | 1.52 | 1.56 | 1.51 | 1.51 | 1.51 | 0.00% | 14,023,703 | 1.57 |
| Oct 28, 2026 | 1.54 | 1.55 | 1.48 | 1.51 | 1.51 | -1.95% | 49,524,880 | 6.04 |
| Oct 27, 2026 | 1.68 | 1.68 | 1.52 | 1.54 | 1.54 | -12.99% | 61,732,900 | 8.40 |
| Oct 26, 2026 | 1.60 | 1.78 | 1.60 | 1.77 | 1.77 | +9.26% | 23,498,860 | 3.37 |
| Oct 23, 2026 | 1.62 | 1.62 | 1.58 | 1.62 | 1.62 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 0.00% | 15,538,109 | 2.26 |
| Oct 21, 2026 | 1.55 | 1.64 | 1.54 | 1.62 | 1.62 | +5.19% | 23,341,228 | 3.38 |
| Oct 20, 2026 | 1.52 | 1.55 | 1.50 | 1.54 | 1.54 | +1.32% | 11,552,114 | 1.63 |
| Oct 19, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | +0.66% | 3,274,300 | 0.44 |
| Oct 16, 2026 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | +2.03% | 3,515,613 | 0.45 |
| Oct 14, 2026 | 1.48 | 1.53 | 1.47 | 1.48 | 1.48 | -0.67% | 37,086,304 | 4.93 |
| Oct 13, 2026 | 1.49 | 1.56 | 1.49 | 1.49 | 1.49 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.56 | 1.56 | 1.49 | 1.49 | 1.49 | -3.25% | 18,133,400 | 2.37 |
| Oct 09, 2026 | 1.59 | 1.61 | 1.53 | 1.54 | 1.54 | -1.85% | 15,994,681 | 2.09 |
| Oct 08, 2026 | 1.65 | 1.65 | 1.56 | 1.57 | 1.57 | -4.33% | 8,780,651 | 1.15 |
| Oct 07, 2026 | 1.63 | 1.67 | 1.60 | 1.64 | 1.64 | +0.61% | 8,008,101 | 1.03 |
| Oct 06, 2026 | 1.61 | 1.66 | 1.61 | 1.63 | 1.63 | 0.00% | 4,127,105 | 0.52 |
| Oct 05, 2026 | 1.60 | 1.64 | 1.56 | 1.63 | 1.63 | +1.24% | 7,833,334 | 0.98 |
| Oct 02, 2026 | 1.46 | 1.62 | 1.46 | 1.61 | 1.61 | +9.52% | 13,998,378 | 1.76 |
| Oct 01, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | +1.38% | 328,400 | 0.04 |
| Sep 30, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.03% | 1,891,401 | 0.20 |
| Sep 29, 2026 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | +1.37% | 1,519,800 | 0.16 |
| Sep 28, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -1.35% | 3,614,739 | 0.38 |
| Sep 25, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | 0.00% | 682,500 | 0.07 |
| Sep 24, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | 0.00% | 2,252,433 | 0.22 |
| Sep 23, 2026 | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | -2.63% | 3,736,009 | 0.36 |
| Sep 22, 2026 | 1.52 | 1.58 | 1.49 | 1.52 | 1.52 | +1.33% | 8,731,511 | 0.82 |
| Sep 21, 2026 | 1.44 | 1.52 | 1.44 | 1.50 | 1.50 | +4.17% | 5,886,858 | 0.54 |
| Sep 18, 2026 | 1.55 | 1.55 | 1.43 | 1.44 | 1.44 | -5.88% | 15,740,026 | 1.41 |
| Sep 17, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | +2.00% | 1,860,528 | 0.16 |
| Sep 16, 2026 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -2.60% | 1,907,634 | 0.16 |
| Sep 15, 2026 | 1.60 | 1.60 | 1.53 | 1.54 | 1.54 | -1.85% | 4,585,224 | 0.38 |
| Sep 14, 2026 | 1.62 | 1.62 | 1.56 | 1.57 | 1.57 | -2.55% | 3,053,400 | 0.25 |
| Sep 11, 2026 | 1.63 | 1.67 | 1.61 | 1.61 | 1.61 | -1.23% | 4,664,458 | 0.37 |
| Sep 10, 2026 | 1.55 | 1.67 | 1.55 | 1.63 | 1.63 | +5.16% | 8,352,965 | 0.64 |
| Sep 09, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -2.45% | 2,332,858 | 0.18 |
| Sep 08, 2026 | 1.55 | 1.63 | 1.55 | 1.59 | 1.59 | +1.86% | 3,735,002 | 0.28 |
| Sep 07, 2026 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | 0.00% | 2,758,501 | 0.20 |
| Sep 04, 2026 | 1.51 | 1.57 | 1.51 | 1.56 | 1.56 | +2.63% | 3,872,902 | 0.26 |
| Sep 03, 2026 | 1.50 | 1.56 | 1.49 | 1.52 | 1.52 | +2.01% | 3,437,456 | 0.23 |
