Skip to main content
Genesis Fertility Center PCL (BKK:GFC)
Thailand flag Thailand · Delayed Price · Currency is THB
2.800
+0.120 (4.48%)
At close: Apr 29, 2026

BKK:GFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.682.822.682.802.804.48%116,600
Apr 28, 20262.862.882.682.682.68-6.29%43,500
Apr 27, 20262.822.862.802.862.86-0.69%22,300
Apr 24, 20262.882.882.802.882.880.70%6,000
Apr 23, 20262.822.862.802.862.86-0.69%14,700
Apr 22, 20262.842.882.802.882.88-10,419
Apr 20, 20262.882.882.882.882.88-6,500
Apr 17, 20262.882.882.802.882.88-10,800
Apr 16, 20262.882.902.842.882.88-0.69%1,500
Apr 10, 20262.902.902.902.902.90-100
Apr 9, 20262.842.902.842.902.902.11%5,400
Apr 8, 20262.822.862.802.842.84-1.39%17,201
Apr 7, 20262.862.882.862.882.88-300
Apr 3, 20262.882.882.882.882.88-2,116
Apr 2, 20262.882.882.822.882.88-6,000
Apr 1, 20262.882.882.882.882.88-13,000
Mar 31, 20262.882.882.882.882.88-7,400
Mar 30, 20262.862.882.862.882.88-2,191
Mar 27, 20262.882.882.882.882.88-3,002
Mar 25, 20262.882.882.862.882.880.70%16,505
Mar 24, 20262.842.902.822.862.860.70%28,512
Mar 23, 20262.903.002.842.842.84-1.39%14,600
Mar 20, 20262.882.882.862.882.881.41%2,500
Mar 19, 20262.882.882.742.842.84-1.39%15,801
Mar 18, 20262.882.902.882.882.88-6,420
Mar 17, 20262.942.942.882.882.88-0.69%6,000
Mar 16, 20262.902.902.902.902.90-3,400
Mar 13, 20262.982.982.902.902.90-6,800
Mar 12, 20262.902.942.902.902.90-0.68%10,400
Mar 11, 20262.902.942.902.922.92-13,331
Mar 10, 20262.922.922.902.922.92-5,600
Mar 9, 20262.962.962.822.922.92-3.31%27,701
Mar 6, 20262.923.022.923.022.92-0.66%3,700
Mar 5, 20263.003.042.943.042.940.66%3,415
Mar 4, 20262.903.022.803.022.92-43,814
Mar 2, 20262.983.022.903.022.92-1.95%37,047
Feb 27, 20263.103.102.983.082.98-23,000
Feb 26, 20263.023.082.983.082.980.65%23,400
Feb 25, 20263.023.102.983.062.962.00%122,011
Feb 24, 20263.023.062.983.002.90-0.66%51,100
Feb 23, 20263.063.063.003.022.92-1.95%38,911
Feb 20, 20263.143.143.063.082.98-2.53%41,400
Feb 19, 20263.123.183.123.163.06-60,050
Feb 18, 20263.043.163.023.163.064.64%181,348
Feb 17, 20262.903.042.903.022.924.86%91,101
Feb 16, 20262.842.882.842.882.781.41%55,200
Feb 13, 20262.802.842.802.842.75-12,900
Feb 12, 20262.822.862.822.842.751.43%52,900
Feb 11, 20262.782.842.782.802.710.72%110,301
Feb 10, 20262.782.842.762.782.69-70,000
Feb 9, 20262.782.782.762.782.69-40,200
Feb 6, 20262.782.782.742.782.69-4,100
Feb 5, 20262.782.802.782.782.69-23,738
Feb 4, 20262.762.782.762.782.690.72%6,501
Feb 3, 20262.782.802.722.762.670.73%17,700
Feb 2, 20262.802.802.742.742.65-2.14%53,400
Jan 30, 20262.742.802.742.802.710.72%4,600
Jan 29, 20262.762.802.742.782.69-0.71%30,600
Jan 28, 20262.742.802.742.802.71-8,600
Jan 27, 20262.762.802.742.802.71-41,301
Jan 26, 20262.802.802.802.802.71-1,300
Jan 23, 20262.822.822.802.802.71-0.71%9,400
Jan 22, 20262.842.842.762.822.730.71%27,500
Jan 21, 20262.842.862.782.802.71-17,401
Jan 20, 20262.862.882.722.802.71-2.10%77,201
Jan 19, 20262.862.882.842.862.77-20,000
Jan 16, 20262.822.902.802.862.772.14%78,776
Jan 15, 20262.782.822.782.802.711.45%15,808
Jan 14, 20262.802.902.762.762.67-2.13%27,819
Jan 13, 20262.842.862.682.822.73-1.40%144,440
Jan 12, 20262.862.862.822.862.77-1.38%22,604
Jan 9, 20262.902.902.882.902.80-14,500
Jan 8, 20262.942.942.902.902.80-33,600
Jan 7, 20262.922.922.902.902.80-1.36%29,100
Jan 6, 20262.962.982.922.942.84-1.34%42,500
Jan 5, 20262.983.002.942.982.88-0.67%35,600
Dec 30, 20252.983.002.983.002.900.67%5,600
Dec 29, 20252.983.002.962.982.881.36%3,200
Dec 26, 20253.003.002.942.942.84-2.00%47,900
Dec 25, 20253.003.023.003.002.90-1.32%13,700
Dec 24, 20253.063.063.003.042.94-14,800
Dec 23, 20253.023.063.003.042.94-0.65%6,400
Dec 22, 20253.003.063.003.062.96-4,500
Dec 19, 20253.003.062.983.062.960.66%8,700
Dec 18, 20253.043.042.983.042.94-1.94%15,600
Dec 17, 20253.103.143.023.103.001.31%7,401
Dec 16, 20253.003.063.003.062.960.66%6,049
Dec 15, 20253.003.042.983.042.941.33%6,200
Dec 12, 20253.003.003.003.002.90-1,100
Dec 11, 20252.983.022.983.002.901.35%1,300
Dec 9, 20253.063.062.902.962.86-4.52%103,800
Dec 8, 20253.103.103.103.103.001.31%1,301
Dec 4, 20253.083.083.023.062.96-1.92%20,400
Dec 3, 20253.103.143.083.123.02-3,920
Dec 1, 20253.183.183.043.123.02-0.64%4,200
Nov 28, 20253.183.183.143.143.04-700
Nov 27, 20253.183.183.123.143.04-1.26%7,800
Nov 26, 20253.183.183.183.183.07-21,800
Nov 25, 20253.163.183.163.183.071.27%2,400
Nov 24, 20253.203.203.023.143.04-2.48%14,640