Gulf Energy Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 45.500 | 45.500 | 45.000 | 45.250 | 44.484 | 12,003,510 |
| 2025-10-17 | 44.750 | 45.500 | 44.750 | 45.000 | 44.238 | 18,087,820 |
| 2025-10-16 | 45.250 | 45.500 | 45.000 | 45.250 | 44.484 | 25,815,830 |
| 2025-10-15 | 44.250 | 44.500 | 43.750 | 44.250 | 43.501 | 12,107,310 |
| 2025-10-14 | 45.250 | 45.250 | 43.500 | 43.750 | 43.009 | 23,320,480 |
| 2025-10-10 | 45.250 | 45.500 | 44.750 | 45.250 | 44.484 | 16,662,211 |
| 2025-10-09 | 44.250 | 45.250 | 43.750 | 45.250 | 44.484 | 37,728,406 |
| 2025-10-08 | 43.750 | 44.250 | 43.500 | 43.750 | 43.009 | 13,477,830 |
| 2025-10-07 | 43.000 | 44.000 | 43.000 | 43.750 | 43.009 | 13,685,060 |
| 2025-10-06 | 43.000 | 43.250 | 42.500 | 42.750 | 42.026 | 14,071,890 |
| 2025-10-03 | 43.500 | 43.500 | 43.000 | 43.250 | 42.518 | 12,202,390 |
| 2025-10-02 | 43.250 | 43.750 | 42.750 | 43.500 | 42.763 | 23,712,000 |
| 2025-10-01 | 43.500 | 43.500 | 42.750 | 42.750 | 42.026 | 17,822,400 |
| 2025-09-30 | 43.750 | 44.000 | 43.250 | 43.500 | 42.763 | 19,433,801 |
| 2025-09-29 | 44.000 | 44.500 | 43.500 | 44.000 | 43.255 | 26,267,461 |
| 2025-09-26 | 43.750 | 44.250 | 43.250 | 43.500 | 42.763 | 15,738,290 |
| 2025-09-25 | 43.250 | 44.250 | 43.250 | 44.000 | 43.255 | 22,622,539 |
| 2025-09-24 | 43.500 | 43.750 | 42.500 | 43.250 | 42.518 | 39,471,539 |
| 2025-09-23 | 45.250 | 45.250 | 43.500 | 43.500 | 42.763 | 40,230,512 |
| 2025-09-22 | 45.750 | 46.000 | 45.250 | 45.250 | 44.484 | 11,819,250 |
| 2025-09-19 | 46.000 | 46.000 | 45.250 | 46.000 | 45.221 | 16,516,199 |
| 2025-09-18 | 46.000 | 46.250 | 45.250 | 45.750 | 44.975 | 27,175,830 |
| 2025-09-17 | 46.250 | 46.500 | 45.750 | 45.750 | 44.975 | 15,370,380 |
| 2025-09-16 | 46.500 | 46.750 | 46.250 | 46.250 | 45.467 | 14,065,140 |
| 2025-09-15 | 46.500 | 46.750 | 46.000 | 46.500 | 45.713 | 9,428,117 |
| 2025-09-12 | 46.500 | 47.000 | 46.250 | 46.500 | 45.713 | 14,893,490 |
| 2025-09-11 | 46.750 | 47.000 | 46.000 | 46.250 | 45.467 | 30,421,490 |
| 2025-09-10 | 47.000 | 47.000 | 46.500 | 47.000 | 46.204 | 13,935,630 |
| 2025-09-09 | 45.500 | 46.750 | 45.500 | 46.750 | 45.958 | 52,993,961 |
| 2025-09-08 | 47.750 | 48.250 | 45.000 | 45.250 | 44.484 | 82,602,289 |
| 2025-09-05 | 47.500 | 48.250 | 47.000 | 47.500 | 46.696 | 105,771,398 |
| 2025-09-04 | 47.500 | 48.000 | 46.750 | 47.000 | 46.204 | 18,546,830 |
| 2025-09-03 | 46.500 | 47.250 | 46.000 | 47.250 | 46.450 | 24,563,160 |
| 2025-09-02 | 46.750 | 47.000 | 46.250 | 46.500 | 45.713 | 12,506,130 |
| 2025-09-01 | 46.750 | 46.750 | 45.500 | 46.500 | 45.713 | 31,423,301 |
| 2025-08-29 | 47.750 | 48.250 | 46.750 | 47.000 | 46.204 | 37,437,398 |
| 2025-08-28 | 47.500 | 48.000 | 47.250 | 47.750 | 46.941 | 15,236,700 |
| 2025-08-27 | 48.000 | 48.250 | 47.500 | 47.500 | 46.696 | 12,623,450 |
| 2025-08-26 | 48.000 | 49.000 | 47.750 | 48.000 | 47.187 | 30,812,801 |
| 2025-08-25 | 48.000 | 49.000 | 47.750 | 48.250 | 47.433 | 32,096,529 |
| 2025-08-22 | 47.250 | 47.750 | 46.750 | 47.500 | 46.696 | 11,377,820 |
| 2025-08-21 | 48.000 | 48.000 | 46.750 | 47.000 | 46.204 | 20,445,211 |
| 2025-08-20 | 46.750 | 47.750 | 46.500 | 47.500 | 46.696 | 11,251,470 |
| 2025-08-19 | 46.250 | 47.000 | 46.250 | 46.500 | 45.713 | 11,998,910 |
| 2025-08-18 | 47.250 | 47.500 | 46.500 | 46.500 | 45.713 | 14,025,130 |
| 2025-08-15 | 47.500 | 47.750 | 47.000 | 47.000 | 46.204 | 13,024,310 |
| 2025-08-14 | 48.000 | 48.500 | 47.500 | 47.500 | 46.696 | 19,358,520 |
| 2025-08-13 | 48.750 | 48.750 | 47.500 | 48.000 | 47.187 | 34,762,688 |
| 2025-08-08 | 47.750 | 48.000 | 47.250 | 47.500 | 46.696 | 20,814,480 |
| 2025-08-07 | 48.000 | 49.000 | 47.750 | 48.000 | 47.187 | 40,817,793 |
| 2025-08-06 | 46.750 | 47.500 | 46.500 | 47.000 | 46.204 | 12,050,570 |
| 2025-08-05 | 46.500 | 47.250 | 46.500 | 46.750 | 45.958 | 19,696,711 |
| 2025-08-04 | 45.500 | 46.250 | 45.000 | 46.250 | 45.467 | 18,647,051 |
| 2025-08-01 | 47.250 | 47.750 | 45.000 | 45.250 | 44.484 | 44,362,559 |
| 2025-07-31 | 47.250 | 47.750 | 46.750 | 47.250 | 46.450 | 25,126,699 |
| 2025-07-30 | 47.250 | 47.500 | 46.750 | 47.500 | 46.696 | 31,114,010 |
| 2025-07-29 | 47.500 | 48.000 | 46.750 | 47.250 | 46.450 | 31,260,039 |
| 2025-07-25 | 45.750 | 46.500 | 45.750 | 46.500 | 45.713 | 22,677,539 |
| 2025-07-24 | 45.500 | 47.250 | 45.250 | 46.250 | 45.467 | 56,242,488 |
| 2025-07-23 | 44.000 | 45.500 | 44.000 | 45.250 | 44.484 | 41,980,168 |
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.