Gulf Energy Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	45.750	46.750	45.500	45.750	44.975	57,878,422
2026-01-19	45.500	45.750	44.750	45.500	44.729	30,262,730
2026-01-16	43.250	45.250	43.000	45.250	44.484	56,773,238
2026-01-15	43.000	43.750	42.500	43.250	42.518	46,428,473
2026-01-14	43.000	43.250	42.500	43.250	42.518	11,904,830
2026-01-13	43.000	43.250	42.500	43.000	42.272	19,000,199
2026-01-12	43.250	43.500	42.500	43.000	42.272	14,582,620
2026-01-09	42.750	43.750	42.500	43.000	42.272	27,542,051
2026-01-08	42.750	43.250	42.000	42.500	41.780	24,380,641
2026-01-07	42.500	43.500	42.250	43.250	42.518	28,549,680
2026-01-06	41.750	43.250	41.750	42.500	41.780	25,462,100
2026-01-05	42.000	42.500	41.250	41.500	40.797	22,200,641
2025-12-30	41.500	42.000	41.500	41.750	41.043	12,631,050
2025-12-29	42.000	42.250	41.250	41.500	40.797	17,022,641
2025-12-26	42.500	42.750	42.000	42.250	41.535	9,145,820
2025-12-25	42.750	43.000	42.000	42.500	41.780	12,555,150
2025-12-24	43.250	43.500	42.250	42.750	42.026	15,310,790
2025-12-23	42.500	43.500	42.500	43.250	42.518	27,506,439
2025-12-22	41.750	42.500	41.750	42.250	41.535	17,751,779
2025-12-19	41.250	41.500	41.000	41.500	40.797	21,629,480
2025-12-18	41.750	42.000	40.500	41.250	40.551	24,463,500
2025-12-17	41.500	42.750	41.500	41.750	41.043	28,959,580
2025-12-16	41.750	41.750	41.000	41.500	40.797	20,334,699
2025-12-15	40.250	41.750	40.000	41.750	41.043	22,969,650
2025-12-12	41.000	41.250	40.250	40.500	39.814	19,408,180
2025-12-11	41.000	41.250	40.250	41.000	40.306	19,670,551
2025-12-09	40.250	40.750	40.000	40.750	40.060	14,747,180
2025-12-08	40.250	40.500	39.750	40.250	39.568	14,596,510
2025-12-04	39.750	40.500	39.750	40.500	39.814	21,241,699
2025-12-03	40.500	40.750	39.750	39.750	39.077	44,105,727
2025-12-02	41.000	41.500	40.750	40.750	40.060	12,602,280
2025-12-01	40.500	41.000	40.250	40.750	40.060	27,033,891
2025-11-28	41.000	41.250	40.500	40.750	40.060	13,858,780
2025-11-27	41.000	41.000	40.500	41.000	40.306	3,498,645
2025-11-26	41.000	41.500	40.750	40.750	40.060	10,087,120
2025-11-25	41.000	41.250	40.250	41.000	40.306	16,847,930
2025-11-24	40.750	41.000	40.250	40.750	40.060	21,530,039
2025-11-21	41.250	41.750	40.500	40.500	39.814	28,402,869
2025-11-20	41.500	42.500	41.500	41.750	41.043	20,772,580
2025-11-19	41.750	42.000	41.250	41.250	40.551	15,503,420
2025-11-18	42.000	42.500	41.750	41.750	41.043	16,543,320
2025-11-17	41.250	42.500	41.000	42.250	41.535	22,403,199
2025-11-14	42.000	42.250	41.500	41.500	40.797	20,069,971
2025-11-13	42.250	42.750	42.000	42.000	41.289	18,465,150
2025-11-12	43.500	43.500	42.250	42.250	41.535	19,097,471
2025-11-11	43.750	44.000	43.250	43.250	42.518	15,622,280
2025-11-10	44.000	44.250	43.500	43.750	43.009	9,263,213
2025-11-07	44.000	44.750	43.750	44.000	43.255	16,799,801
2025-11-06	44.250	44.500	43.750	44.250	43.501	14,371,210
2025-11-05	42.500	43.750	42.500	43.750	43.009	16,352,230
2025-11-04	44.000	44.250	42.750	42.750	42.026	26,123,230
2025-11-03	44.250	44.500	43.750	44.000	43.255	12,950,870
2025-10-31	44.500	44.500	44.000	44.250	43.501	11,894,520
2025-10-30	44.000	44.750	43.750	44.500	43.746	14,518,600
2025-10-29	45.500	45.750	44.250	44.250	43.501	26,757,480
2025-10-28	46.250	46.250	45.000	45.250	44.484	24,871,240
2025-10-27	46.000	46.750	45.750	46.250	45.467	36,614,102
2025-10-24	45.500	46.000	45.000	45.750	44.975	24,263,461
2025-10-22	45.000	45.750	44.500	45.250	44.484	29,982,289
2025-10-21	45.500	45.500	44.750	44.750	43.992	12,058,550

← NewerPage 4 of 7 · 370 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.