Gulf Energy Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 64.250 | 67.500 | 64.250 | 67.500 | 67.500 | 265,607,312 |
| 2026-07-16 | 63.250 | 63.750 | 62.500 | 63.000 | 63.000 | 54,296,965 |
| 2026-07-15 | 63.750 | 64.750 | 63.250 | 63.500 | 63.500 | 71,936,250 |
| 2026-07-14 | 63.000 | 63.750 | 62.500 | 63.250 | 63.250 | 51,524,242 |
| 2026-07-13 | 63.000 | 63.750 | 63.000 | 63.500 | 63.500 | 31,076,018 |
| 2026-07-10 | 63.500 | 63.500 | 62.750 | 63.500 | 63.500 | 39,046,770 |
| 2026-07-09 | 62.250 | 63.250 | 61.750 | 63.000 | 63.000 | 51,936,645 |
| 2026-07-08 | 62.500 | 63.000 | 61.250 | 61.750 | 61.750 | 64,501,391 |
| 2026-07-07 | 63.250 | 63.250 | 62.250 | 62.500 | 62.500 | 93,904,883 |
| 2026-07-06 | 64.000 | 64.750 | 63.750 | 64.250 | 64.250 | 42,224,488 |
| 2026-07-03 | 63.500 | 64.250 | 63.250 | 63.500 | 63.500 | 77,673,562 |
| 2026-07-02 | 61.750 | 63.250 | 61.500 | 63.000 | 63.000 | 65,914,555 |
| 2026-07-01 | 61.750 | 61.750 | 61.000 | 61.500 | 61.500 | 37,463,887 |
| 2026-06-30 | 61.000 | 61.750 | 60.500 | 61.500 | 61.500 | 48,611,449 |
| 2026-06-29 | 60.250 | 61.250 | 60.000 | 61.000 | 61.000 | 52,669,957 |
| 2026-06-26 | 60.500 | 60.500 | 59.250 | 59.750 | 59.750 | 84,345,586 |
| 2026-06-25 | 61.000 | 61.500 | 60.500 | 60.500 | 60.500 | 81,892,430 |
| 2026-06-24 | 61.250 | 61.750 | 60.750 | 61.500 | 61.500 | 86,885,883 |
| 2026-06-23 | 60.500 | 62.000 | 60.250 | 60.500 | 60.500 | 658,881,875 |
| 2026-06-22 | 64.000 | 64.000 | 61.250 | 61.250 | 61.250 | 116,029,172 |
| 2026-06-19 | 63.750 | 64.250 | 63.250 | 64.000 | 64.000 | 55,168,113 |
| 2026-06-18 | 64.000 | 64.500 | 63.500 | 63.500 | 63.500 | 53,266,000 |
| 2026-06-17 | 64.250 | 64.750 | 64.000 | 64.250 | 64.250 | 29,938,650 |
| 2026-06-16 | 65.000 | 65.000 | 64.000 | 64.250 | 64.250 | 39,946,398 |
| 2026-06-15 | 65.250 | 65.500 | 64.250 | 65.000 | 65.000 | 82,742,578 |
| 2026-06-12 | 64.000 | 64.500 | 63.500 | 64.000 | 64.000 | 55,482,434 |
| 2026-06-11 | 63.250 | 64.750 | 62.250 | 62.750 | 62.750 | 88,824,414 |
| 2026-06-10 | 63.500 | 64.250 | 63.000 | 63.000 | 63.000 | 47,773,898 |
| 2026-06-09 | 64.500 | 65.250 | 63.250 | 63.750 | 63.750 | 83,833,391 |
| 2026-06-08 | 66.000 | 66.750 | 64.500 | 64.500 | 64.500 | 97,026,461 |
| 2026-06-05 | 68.250 | 68.500 | 66.500 | 67.000 | 67.000 | 74,949,938 |
| 2026-06-04 | 64.500 | 68.250 | 64.250 | 67.250 | 67.250 | 136,229,500 |
| 2026-06-02 | 61.500 | 66.000 | 60.750 | 64.500 | 64.500 | 165,185,594 |
| 2026-05-29 | 62.000 | 62.750 | 61.750 | 62.000 | 62.000 | 92,854,875 |
| 2026-05-28 | 62.250 | 62.250 | 61.500 | 61.750 | 61.750 | 30,475,850 |
| 2026-05-27 | 62.000 | 63.250 | 61.500 | 62.500 | 62.500 | 57,306,688 |
| 2026-05-26 | 62.250 | 62.500 | 61.250 | 61.750 | 61.750 | 34,604,793 |
| 2026-05-25 | 61.500 | 62.250 | 61.250 | 62.000 | 62.000 | 47,680,262 |
| 2026-05-22 | 60.750 | 61.000 | 60.250 | 60.750 | 60.750 | 25,349,311 |
| 2026-05-21 | 60.750 | 61.000 | 60.250 | 60.750 | 60.750 | 17,095,369 |
| 2026-05-20 | 60.250 | 60.750 | 59.750 | 60.250 | 60.250 | 24,902,490 |
| 2026-05-19 | 60.000 | 60.750 | 59.750 | 60.500 | 60.500 | 20,611,500 |
| 2026-05-18 | 59.500 | 60.750 | 59.500 | 60.000 | 60.000 | 31,000,490 |
| 2026-05-15 | 60.250 | 60.500 | 59.500 | 59.750 | 59.750 | 22,907,939 |
| 2026-05-14 | 59.250 | 60.250 | 59.000 | 60.250 | 60.250 | 47,958,434 |
| 2026-05-13 | 58.750 | 59.500 | 58.500 | 59.000 | 59.000 | 33,988,461 |
| 2026-05-12 | 59.000 | 60.000 | 58.750 | 59.000 | 59.000 | 30,981,670 |
| 2026-05-11 | 59.750 | 60.000 | 58.500 | 58.750 | 58.750 | 70,417,875 |
| 2026-05-08 | 61.500 | 61.750 | 60.000 | 60.000 | 60.000 | 63,539,711 |
| 2026-05-07 | 61.250 | 62.750 | 61.000 | 61.750 | 61.750 | 104,836,602 |
| 2026-05-06 | 58.000 | 60.750 | 58.000 | 60.750 | 60.750 | 79,735,531 |
| 2026-05-05 | 57.500 | 57.750 | 56.750 | 57.500 | 57.500 | 32,977,719 |
| 2026-04-30 | 57.250 | 57.500 | 56.750 | 57.500 | 57.500 | 27,863,711 |
| 2026-04-29 | 57.250 | 58.000 | 57.000 | 57.750 | 57.750 | 17,816,420 |
| 2026-04-28 | 57.500 | 57.500 | 56.750 | 57.250 | 57.250 | 22,494,221 |
| 2026-04-27 | 56.500 | 57.500 | 56.500 | 57.000 | 57.000 | 20,284,119 |
| 2026-04-24 | 56.250 | 56.500 | 55.750 | 56.000 | 56.000 | 22,473,750 |
| 2026-04-23 | 57.000 | 57.500 | 56.000 | 56.250 | 56.250 | 58,255,047 |
| 2026-04-22 | 58.500 | 58.750 | 58.000 | 58.250 | 58.250 | 13,289,220 |
| 2026-04-21 | 58.500 | 59.000 | 58.250 | 58.750 | 58.750 | 14,291,630 |
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.