Gulf Energy Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 61.500 | 62.000 | 61.500 | 62.000 | 62.000 | 32,038,800 |
| 2026-10-14 | 61.500 | 62.000 | 61.000 | 62.000 | 62.000 | 51,795,400 |
| 2026-10-12 | 61.000 | 61.000 | 60.250 | 60.750 | 60.750 | 24,886,200 |
| 2026-10-09 | 59.500 | 61.000 | 59.500 | 60.500 | 60.500 | 48,088,383 |
| 2026-10-08 | 59.500 | 60.250 | 59.000 | 59.250 | 59.250 | 29,237,494 |
| 2026-10-07 | 59.250 | 60.250 | 59.250 | 59.750 | 59.750 | 21,729,004 |
| 2026-10-06 | 59.500 | 59.750 | 59.500 | 59.750 | 59.750 | 10,569,292 |
| 2026-10-05 | 59.500 | 60.000 | 59.000 | 59.750 | 59.750 | 41,582,883 |
| 2026-10-02 | 59.000 | 59.750 | 58.750 | 59.250 | 59.250 | 34,748,285 |
| 2026-10-01 | 59.250 | 59.500 | 58.750 | 59.000 | 59.000 | 26,277,982 |
| 2026-09-30 | 60.250 | 60.500 | 58.750 | 59.000 | 59.000 | 59,571,900 |
| 2026-09-29 | 60.250 | 60.500 | 60.000 | 60.000 | 60.000 | 33,432,300 |
| 2026-09-28 | 60.500 | 61.000 | 60.250 | 60.750 | 60.750 | 19,319,100 |
| 2026-09-25 | 60.250 | 61.000 | 60.000 | 60.750 | 60.750 | 26,253,652 |
| 2026-09-24 | 61.750 | 62.000 | 60.250 | 60.500 | 60.500 | 54,170,906 |
| 2026-09-23 | 62.000 | 62.250 | 61.500 | 62.250 | 62.250 | 18,431,873 |
| 2026-09-22 | 62.500 | 62.750 | 62.000 | 62.250 | 62.250 | 29,249,576 |
| 2026-09-21 | 61.750 | 62.750 | 61.500 | 62.250 | 62.250 | 31,594,664 |
| 2026-09-18 | 61.250 | 61.750 | 60.750 | 61.250 | 61.250 | 34,446,469 |
| 2026-09-17 | 60.500 | 61.250 | 60.250 | 61.000 | 61.000 | 23,933,318 |
| 2026-09-16 | 61.000 | 61.250 | 60.000 | 60.250 | 60.250 | 22,384,707 |
| 2026-09-15 | 61.500 | 62.000 | 60.750 | 61.000 | 61.000 | 27,203,059 |
| 2026-09-14 | 61.500 | 61.750 | 60.500 | 60.750 | 60.750 | 35,095,785 |
| 2026-09-11 | 61.500 | 62.000 | 61.500 | 61.750 | 61.750 | 13,692,350 |
| 2026-09-10 | 62.250 | 62.500 | 61.750 | 61.750 | 61.750 | 40,733,977 |
| 2026-09-09 | 62.500 | 63.000 | 62.500 | 62.750 | 62.750 | 57,655,812 |
| 2026-09-08 | 62.500 | 62.500 | 61.750 | 62.500 | 62.500 | 51,436,758 |
| 2026-09-07 | 61.500 | 63.250 | 61.500 | 62.250 | 62.250 | 61,136,594 |
| 2026-09-04 | 61.750 | 63.000 | 61.250 | 61.750 | 61.750 | 56,303,688 |
| 2026-09-03 | 62.000 | 62.250 | 61.000 | 61.250 | 61.250 | 40,139,648 |
| 2026-09-02 | 61.750 | 62.000 | 61.000 | 61.250 | 61.250 | 39,801,379 |
| 2026-09-01 | 63.000 | 63.250 | 62.000 | 62.000 | 62.000 | 42,067,969 |
| 2026-08-31 | 62.750 | 63.250 | 62.500 | 63.250 | 63.250 | 36,263,793 |
| 2026-08-28 | 63.500 | 63.750 | 62.750 | 63.250 | 63.250 | 35,453,375 |
| 2026-08-27 | 64.750 | 64.750 | 63.750 | 63.750 | 63.750 | 20,207,889 |
| 2026-08-26 | 63.750 | 64.750 | 63.500 | 64.250 | 64.250 | 41,868,625 |
| 2026-08-25 | 63.500 | 63.750 | 63.000 | 63.250 | 63.250 | 27,687,385 |
| 2026-08-24 | 64.000 | 64.500 | 63.000 | 63.000 | 63.000 | 32,396,201 |
| 2026-08-21 | 64.000 | 64.500 | 63.750 | 64.000 | 64.000 | 23,054,350 |
| 2026-08-20 | 64.750 | 65.250 | 63.750 | 63.750 | 63.750 | 44,208,945 |
| 2026-08-19 | 65.000 | 65.250 | 64.500 | 64.500 | 64.500 | 20,439,826 |
| 2026-08-18 | 65.250 | 65.750 | 65.000 | 65.250 | 65.250 | 25,918,049 |
| 2026-08-17 | 64.750 | 65.750 | 64.500 | 65.250 | 65.250 | 30,224,170 |
| 2026-08-14 | 65.000 | 65.250 | 64.250 | 64.500 | 64.500 | 39,927,227 |
| 2026-08-13 | 65.500 | 66.000 | 65.000 | 65.000 | 65.000 | 27,567,611 |
| 2026-08-11 | 66.000 | 66.250 | 65.000 | 65.000 | 65.000 | 40,209,473 |
| 2026-08-10 | 66.750 | 67.000 | 65.500 | 66.000 | 66.000 | 35,064,977 |
| 2026-08-07 | 66.750 | 66.750 | 66.250 | 66.750 | 66.750 | 50,786,895 |
| 2026-08-06 | 66.500 | 68.000 | 66.500 | 67.500 | 67.500 | 85,323,328 |
| 2026-08-05 | 67.000 | 67.500 | 65.750 | 66.500 | 66.500 | 55,189,012 |
| 2026-08-04 | 67.000 | 67.250 | 66.250 | 66.500 | 66.500 | 39,451,594 |
| 2026-08-03 | 67.250 | 67.250 | 66.500 | 67.000 | 67.000 | 36,686,828 |
| 2026-07-31 | 65.750 | 67.250 | 65.500 | 66.750 | 66.750 | 63,815,355 |
| 2026-07-30 | 65.750 | 66.500 | 65.000 | 65.750 | 65.750 | 73,835,844 |
| 2026-07-27 | 67.000 | 67.000 | 65.000 | 65.250 | 65.250 | 48,885,828 |
| 2026-07-24 | 65.250 | 66.250 | 64.750 | 66.000 | 66.000 | 45,594,246 |
| 2026-07-23 | 66.500 | 66.750 | 65.250 | 66.000 | 66.000 | 56,634,648 |
| 2026-07-22 | 67.750 | 67.750 | 66.000 | 66.500 | 66.500 | 88,431,211 |
| 2026-07-21 | 67.500 | 68.500 | 67.000 | 67.750 | 67.750 | 82,545,516 |
| 2026-07-20 | 68.000 | 68.000 | 66.500 | 67.250 | 67.250 | 93,043,008 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-02 | 1.0500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.