Gulf Energy Development Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	57.750	58.500	57.750	58.250	58.250	14,841,380
2026-04-17	59.000	59.250	57.250	57.750	57.750	42,368,953
2026-04-16	60.000	60.500	58.500	58.750	58.750	41,865,160
2026-04-10	59.250	59.750	59.000	59.500	59.500	13,806,490
2026-04-09	60.500	60.500	58.500	59.000	59.000	48,186,762
2026-04-08	61.000	61.250	60.250	60.750	60.750	41,346,602
2026-04-07	59.250	59.750	59.250	59.500	59.500	26,047,350
2026-04-03	60.000	60.750	59.000	59.250	59.250	46,346,754
2026-04-02	60.000	60.500	59.750	59.750	59.750	23,663,830
2026-04-01	60.250	60.500	59.750	60.500	60.500	43,270,500
2026-03-31	59.500	59.500	58.250	59.250	59.250	42,377,941
2026-03-30	57.500	59.000	57.500	59.000	59.000	42,182,406
2026-03-27	57.000	58.750	56.750	58.250	58.250	66,484,727
2026-03-26	56.750	57.750	56.250	56.750	56.750	45,058,449
2026-03-25	56.250	57.750	56.250	57.000	57.000	58,439,527
2026-03-24	55.750	56.000	55.250	55.250	55.250	39,671,961
2026-03-23	55.750	55.750	54.750	54.750	54.750	36,311,539
2026-03-20	56.000	56.750	55.500	56.750	56.750	41,304,352
2026-03-19	56.250	57.000	55.250	55.250	55.250	50,796,961
2026-03-18	57.000	57.750	56.500	56.750	56.750	53,482,594
2026-03-17	56.250	58.000	56.000	56.500	56.500	84,944,211
2026-03-16	55.750	56.750	55.250	55.750	55.750	39,465,449
2026-03-13	55.750	56.500	55.250	56.250	56.250	41,756,406
2026-03-12	54.250	56.250	54.000	56.250	56.250	38,575,820
2026-03-11	56.500	56.750	54.500	54.500	54.500	53,604,129
2026-03-10	56.500	56.750	55.250	56.000	56.000	52,043,121
2026-03-09	52.500	54.750	52.000	54.500	54.500	94,638,922
2026-03-06	56.250	57.000	55.750	56.000	56.000	52,718,621
2026-03-05	56.500	57.000	55.500	56.500	56.500	111,017,508
2026-03-04	52.500	54.500	51.250	54.000	54.000	217,834,000
2026-03-02	57.250	59.250	56.750	57.500	57.500	132,556,500
2026-02-27	62.000	63.250	61.750	62.000	60.950	81,705,125
2026-02-26	62.500	62.750	61.000	61.750	60.704	49,660,289
2026-02-25	63.750	64.250	61.500	62.500	61.442	95,320,703
2026-02-24	60.250	62.750	60.000	62.750	61.687	60,344,152
2026-02-23	60.500	61.250	59.500	60.250	59.230	63,308,898
2026-02-20	60.250	60.500	59.500	60.250	59.230	51,738,770
2026-02-19	60.000	61.000	60.000	60.250	59.230	56,632,020
2026-02-18	60.750	61.500	59.250	59.750	58.738	101,689,602
2026-02-17	59.750	61.500	59.750	61.250	60.213	58,186,238
2026-02-16	60.250	61.000	59.500	59.750	58.738	58,317,930
2026-02-13	58.250	59.500	57.750	59.250	58.247	58,886,078
2026-02-12	56.750	58.500	56.500	58.500	57.509	55,955,273
2026-02-11	54.500	56.750	54.500	56.000	55.052	67,157,406
2026-02-10	53.250	54.750	53.000	54.750	53.823	72,066,875
2026-02-09	53.750	53.750	52.500	53.250	52.348	107,828,492
2026-02-06	50.000	50.750	49.750	49.750	48.908	32,676,279
2026-02-05	49.500	50.750	49.500	50.250	49.399	53,760,781
2026-02-04	49.750	50.000	49.000	49.500	48.662	56,172,141
2026-02-03	47.500	48.500	47.250	47.750	46.941	49,430,848
2026-02-02	46.500	47.500	46.000	47.500	46.696	26,544,420
2026-01-30	47.000	47.250	46.500	46.750	45.958	20,684,391
2026-01-29	47.250	47.750	47.000	47.250	46.450	21,142,561
2026-01-28	47.000	47.500	46.500	47.500	46.696	29,182,289
2026-01-27	46.750	47.500	46.500	47.000	46.204	36,767,500
2026-01-26	46.250	46.750	45.500	46.500	45.713	36,500,367
2026-01-23	46.500	47.500	46.500	46.750	45.958	44,385,953
2026-01-22	46.500	46.500	45.750	46.500	45.713	41,971,980
2026-01-21	46.000	46.500	45.750	46.500	45.713	39,614,641
2026-01-20	45.750	46.750	45.500	45.750	44.975	57,878,422

← NewerPage 3 of 7 · 369 trading daysOlder →

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.