SET · GFC · stock
Genesis Fertility Center Public Company Limited (GFC) stock price history
Every SET trading session of Genesis Fertility Center Public Company Limited from Sep 13, 2023 to Sep 28, 2026: 744 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GFC adjusted close, 2023 to 2026
- THB 11.57
- All time high, 2023
- THB 3.11
- 52 week high, THB 1.99 low
- 744
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
GFC key facts
- Genesis Fertility Center Public Company Limited (GFC) closed at THB 2.22 on Sep 28, 2026 on SET.
- GFC's all time high close is THB 11.57, set on Nov 22, 2023; its all time low close is THB 2.00 on Sep 4, 2026.
- GFC's 52 week range is THB 1.99 to THB 3.11.
- GFC returned -26.3% over the year to Sep 28, 2026.
- Since Sep 13, 2023 GFC returned -76%, -37.5% a year compounded.
- GFC's deepest drawdown was -82.7% from Nov 22, 2023 to Sep 4, 2026.
- DataCedar holds 744 daily sessions of GFC history from Sep 13, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GFC price chart, 2023 to 2026
GFC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.7% |
| 3 months | -2.9% |
| 6 months | -21.8% |
| Year to date | -22.4% |
| 1 year | -26.3% |
| 3 years | -76.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 13, 2023 | -76.1% |
| Compound annual growth, 3.0 years | -37.5% |
GFC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 11.57 on Nov 22, 2023
- All time low close
- THB 2.00 on Sep 4, 2026
- 52 week high
- THB 3.11 on Oct 2, 2025
- 52 week low
- THB 1.99 on Sep 7, 2026
- Deepest drawdown
- -82.7% from Nov 22, 2023 to Sep 4, 2026, not yet recovered
- Best single session
- +13.3% on Sep 14, 2023
- Worst single session
- -18.7% on Feb 5, 2025
- Volatility, 1 year annualised
- 26.3%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2024, -34%
- Worst calendar year
- 2025, -55%
GFC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Sep 13, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.84 | THB 3.03 | THB 1.99 | THB 2.22 | -22.4% | 16M | 186 |
| 2025 | THB 6.42 | THB 6.51 | THB 2.63 | THB 2.86 | -55.5% | 18.9M | 242 |
| 2024 | THB 9.66 | THB 11.19 | THB 5.87 | THB 6.42 | -34.2% | 208.4M | 243 |
| 2023 | THB 9.45 | THB 11.75 | THB 7.99 | THB 9.75 | n/a | 600.8M | 73 |
GFC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 2.22 | +3.7% |
| August 2026 | THB 2.14 | -4.0% |
| July 2026 | THB 2.23 | -2.6% |
| June 2026 | THB 2.29 | -10.8% |
| May 2026 | THB 2.56 | -7.1% |
| April 2026 | THB 2.76 | -2.8% |
| March 2026 | THB 2.84 | -3.3% |
| February 2026 | THB 2.94 | +10.0% |
| January 2026 | THB 2.67 | -6.7% |
| December 2025 | THB 2.86 | -4.5% |
| November 2025 | THB 2.99 | +3.3% |
| October 2025 | THB 2.90 | -3.2% |
About the GFC data
Daily bars. 744 sessions from Sep 13, 2023 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 13, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GFC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- GEL-R General Engineering Public Company Limited
- GENCO General Environmental Conservation Public Company Limited
- GENCO-R General Environmental Conservation Public Company Limited
- GEV80 GE Vernova Inc.
- GFPT GFPT Public Company Limited
- GFPT-R GFPT Public Company Limited
- GGC Global Green Chemicals Public Company Limited
- GGC-R Global Green Chemicals Public Company Limited
Common questions
GFC share price history
