Gulf Energy Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 44.250 | 44.750 | 43.250 | 43.250 | 42.518 | 34,558,660 |
| 2025-07-21 | 45.000 | 45.250 | 44.000 | 44.250 | 43.501 | 24,698,730 |
| 2025-07-18 | 44.750 | 45.750 | 44.500 | 45.000 | 44.238 | 55,349,219 |
| 2025-07-17 | 43.000 | 45.000 | 43.000 | 45.000 | 44.238 | 86,331,852 |
| 2025-07-16 | 43.000 | 43.250 | 42.250 | 42.750 | 42.026 | 35,441,039 |
| 2025-07-15 | 41.750 | 43.000 | 41.500 | 43.000 | 42.272 | 39,003,879 |
| 2025-07-14 | 40.250 | 41.750 | 39.750 | 41.750 | 41.043 | 40,809,031 |
| 2025-07-11 | 40.250 | 40.750 | 40.000 | 40.000 | 39.323 | 32,690,770 |
| 2025-07-09 | 39.750 | 40.250 | 39.500 | 39.750 | 39.077 | 11,805,480 |
| 2025-07-08 | 40.000 | 40.250 | 39.750 | 39.750 | 39.077 | 18,590,551 |
| 2025-07-07 | 40.250 | 40.500 | 39.750 | 40.500 | 39.814 | 22,495,461 |
| 2025-07-04 | 40.750 | 41.750 | 40.500 | 41.000 | 40.306 | 30,730,051 |
| 2025-07-03 | 40.000 | 40.500 | 39.750 | 40.500 | 39.814 | 22,696,869 |
| 2025-07-02 | 40.250 | 40.750 | 39.500 | 40.250 | 39.568 | 35,188,461 |
| 2025-07-01 | 39.000 | 40.500 | 38.750 | 40.250 | 39.568 | 35,592,762 |
| 2025-06-30 | 39.500 | 40.250 | 38.750 | 38.750 | 38.094 | 37,249,848 |
| 2025-06-27 | 41.250 | 41.250 | 39.500 | 39.500 | 38.831 | 30,507,590 |
| 2025-06-26 | 41.000 | 41.750 | 41.000 | 41.500 | 40.797 | 21,253,779 |
| 2025-06-25 | 41.250 | 42.000 | 40.750 | 41.250 | 40.551 | 31,386,670 |
| 2025-06-24 | 40.000 | 41.750 | 39.750 | 41.750 | 41.043 | 56,290,848 |
| 2025-06-23 | 38.000 | 39.500 | 37.750 | 39.000 | 38.340 | 25,405,221 |
| 2025-06-20 | 39.250 | 40.000 | 38.750 | 38.750 | 38.094 | 41,288,930 |
| 2025-06-19 | 39.500 | 40.500 | 38.500 | 38.750 | 38.094 | 86,179,023 |
| 2025-06-18 | 43.250 | 43.500 | 40.500 | 40.500 | 39.814 | 33,107,301 |
| 2025-06-17 | 44.000 | 44.000 | 43.000 | 43.250 | 42.518 | 14,147,260 |
| 2025-06-16 | 42.500 | 44.500 | 41.500 | 43.750 | 43.009 | 98,956,227 |
| 2025-06-13 | 43.000 | 43.000 | 42.500 | 42.750 | 42.026 | 18,021,850 |
| 2025-06-12 | 43.750 | 44.500 | 43.250 | 43.500 | 42.763 | 32,585,650 |
| 2025-06-11 | 43.750 | 43.750 | 43.000 | 43.500 | 42.763 | 20,669,561 |
| 2025-06-10 | 43.750 | 44.250 | 43.500 | 43.750 | 43.009 | 14,188,180 |
| 2025-06-09 | 44.000 | 44.250 | 43.500 | 43.750 | 43.009 | 20,944,381 |
| 2025-06-06 | 44.500 | 44.500 | 43.250 | 43.750 | 43.009 | 25,483,939 |
| 2025-06-05 | 44.250 | 44.750 | 44.000 | 44.500 | 43.746 | 24,294,400 |
| 2025-06-04 | 45.000 | 45.000 | 43.250 | 44.000 | 43.255 | 31,433,680 |
| 2025-05-30 | 45.250 | 45.750 | 45.000 | 45.000 | 44.238 | 66,876,008 |
| 2025-05-29 | 46.250 | 46.500 | 45.750 | 45.750 | 44.975 | 14,996,790 |
| 2025-05-28 | 46.500 | 47.000 | 45.250 | 45.250 | 44.484 | 19,264,240 |
| 2025-05-27 | 47.000 | 47.000 | 46.250 | 46.250 | 45.467 | 17,430,289 |
| 2025-05-26 | 47.750 | 48.000 | 46.750 | 47.000 | 46.204 | 12,537,680 |
| 2025-05-23 | 47.250 | 48.250 | 47.000 | 48.000 | 47.187 | 24,127,891 |
| 2025-05-22 | 47.250 | 47.500 | 46.500 | 47.000 | 46.204 | 17,299,180 |
| 2025-05-21 | 48.500 | 48.750 | 47.250 | 47.250 | 46.450 | 27,168,641 |
| 2025-05-20 | 48.500 | 49.000 | 48.000 | 48.250 | 47.433 | 26,981,619 |
| 2025-05-19 | 48.500 | 49.250 | 48.000 | 48.250 | 47.433 | 17,753,910 |
| 2025-05-16 | 48.750 | 48.750 | 47.750 | 48.500 | 47.679 | 20,654,039 |
| 2025-05-15 | 49.000 | 49.250 | 47.500 | 47.750 | 46.941 | 24,770,141 |
| 2025-05-14 | 49.750 | 50.000 | 48.750 | 48.750 | 47.924 | 18,993,850 |
| 2025-05-13 | 51.000 | 51.250 | 49.500 | 49.500 | 48.662 | 25,664,221 |
| 2025-05-09 | 49.500 | 50.500 | 48.500 | 50.250 | 49.399 | 37,323,520 |
| 2025-05-08 | 50.000 | 50.500 | 49.250 | 49.250 | 48.416 | 29,669,289 |
| 2025-05-07 | 48.000 | 50.000 | 48.000 | 50.000 | 49.153 | 37,067,770 |
| 2025-05-06 | 48.000 | 48.750 | 47.250 | 47.250 | 46.450 | 27,158,090 |
| 2025-05-02 | 49.750 | 50.250 | 47.750 | 48.000 | 47.187 | 34,823,180 |
| 2025-04-30 | 47.500 | 49.000 | 47.250 | 49.000 | 48.170 | 35,901,969 |
| 2025-04-29 | 46.250 | 47.500 | 45.750 | 47.250 | 46.450 | 26,106,061 |
| 2025-04-28 | 45.250 | 46.000 | 45.250 | 45.750 | 44.975 | 10,319,650 |
| 2025-04-25 | 45.250 | 46.250 | 45.000 | 45.500 | 44.729 | 18,366,279 |
| 2025-04-24 | 45.250 | 45.500 | 44.000 | 44.750 | 43.992 | 22,651,801 |
| 2025-04-23 | 46.250 | 46.250 | 45.250 | 45.500 | 44.729 | 27,299,279 |
| 2025-04-22 | 43.500 | 45.750 | 43.000 | 45.500 | 44.729 | 34,287,781 |
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.