Gunkul Engineering Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 4.940 | 4.980 | 4.920 | 4.960 | 4.960 | 64,440,196 |
| 2026-10-14 | 5.000 | 5.050 | 4.960 | 4.980 | 4.980 | 26,801,195 |
| 2026-10-12 | 5.050 | 5.050 | 4.980 | 4.980 | 4.980 | 20,256,844 |
| 2026-10-09 | 4.940 | 5.050 | 4.940 | 5.000 | 5.000 | 46,936,738 |
| 2026-10-08 | 5.000 | 5.050 | 4.920 | 4.920 | 4.920 | 61,766,680 |
| 2026-10-07 | 4.980 | 5.100 | 4.960 | 5.050 | 5.050 | 72,575,172 |
| 2026-10-06 | 5.100 | 5.150 | 4.920 | 4.980 | 4.980 | 85,490,930 |
| 2026-10-05 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 21,497,512 |
| 2026-10-02 | 5.000 | 5.100 | 4.960 | 5.050 | 5.050 | 41,365,457 |
| 2026-10-01 | 5.150 | 5.200 | 5.000 | 5.000 | 5.000 | 66,700,398 |
| 2026-09-30 | 5.350 | 5.400 | 5.100 | 5.100 | 5.100 | 79,927,400 |
| 2026-09-29 | 5.550 | 5.550 | 5.250 | 5.350 | 5.350 | 168,649,700 |
| 2026-09-28 | 5.250 | 5.450 | 5.200 | 5.450 | 5.450 | 88,910,000 |
| 2026-09-25 | 5.150 | 5.450 | 5.150 | 5.300 | 5.300 | 231,388,797 |
| 2026-09-24 | 5.250 | 5.300 | 5.100 | 5.150 | 5.150 | 61,247,480 |
| 2026-09-23 | 5.200 | 5.300 | 5.100 | 5.300 | 5.300 | 89,509,062 |
| 2026-09-22 | 5.200 | 5.250 | 5.100 | 5.150 | 5.150 | 44,729,863 |
| 2026-09-21 | 5.050 | 5.200 | 5.000 | 5.200 | 5.200 | 113,026,312 |
| 2026-09-18 | 5.050 | 5.100 | 4.940 | 5.000 | 5.000 | 139,312,984 |
| 2026-09-17 | 4.920 | 5.000 | 4.900 | 4.960 | 4.960 | 52,716,047 |
| 2026-09-16 | 5.000 | 5.050 | 4.880 | 4.880 | 4.880 | 103,136,422 |
| 2026-09-15 | 5.050 | 5.100 | 4.960 | 5.050 | 5.050 | 44,963,965 |
| 2026-09-14 | 5.150 | 5.150 | 4.960 | 5.000 | 5.000 | 49,804,848 |
| 2026-09-11 | 5.150 | 5.150 | 5.050 | 5.100 | 5.100 | 30,373,740 |
| 2026-09-10 | 5.200 | 5.250 | 5.100 | 5.200 | 5.200 | 100,628,562 |
| 2026-09-09 | 5.100 | 5.200 | 5.050 | 5.200 | 5.200 | 62,328,469 |
| 2026-09-08 | 5.100 | 5.150 | 5.000 | 5.100 | 5.100 | 57,612,945 |
| 2026-09-07 | 4.980 | 5.100 | 4.960 | 5.100 | 5.100 | 75,971,172 |
| 2026-09-04 | 4.880 | 5.050 | 4.880 | 4.960 | 4.960 | 79,144,414 |
| 2026-09-03 | 4.900 | 4.940 | 4.840 | 4.860 | 4.860 | 51,822,367 |
| 2026-09-02 | 4.980 | 4.980 | 4.800 | 4.860 | 4.860 | 189,183,688 |
| 2026-09-01 | 5.200 | 5.200 | 4.960 | 4.980 | 4.980 | 106,206,305 |
| 2026-08-31 | 5.250 | 5.350 | 5.150 | 5.150 | 5.150 | 150,993,594 |
| 2026-08-28 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 137,447,641 |
| 2026-08-27 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 71,146,422 |
| 2026-08-26 | 4.980 | 5.150 | 4.980 | 5.150 | 5.150 | 48,877,617 |
| 2026-08-25 | 5.050 | 5.050 | 4.920 | 5.000 | 5.000 | 53,074,527 |
| 2026-08-24 | 5.100 | 5.150 | 5.000 | 5.000 | 5.000 | 27,676,713 |
| 2026-08-21 | 5.100 | 5.200 | 5.050 | 5.100 | 5.100 | 26,020,393 |
| 2026-08-20 | 5.150 | 5.200 | 5.100 | 5.100 | 5.100 | 23,160,500 |
| 2026-08-19 | 5.200 | 5.250 | 5.100 | 5.150 | 5.150 | 78,640,625 |
| 2026-08-18 | 5.150 | 5.300 | 5.050 | 5.200 | 5.200 | 116,758,305 |
| 2026-08-17 | 5.150 | 5.250 | 5.050 | 5.150 | 5.150 | 114,833,844 |
| 2026-08-14 | 5.100 | 5.150 | 4.960 | 5.100 | 5.100 | 82,754,883 |
| 2026-08-13 | 5.050 | 5.050 | 4.980 | 5.050 | 5.050 | 55,369,703 |
| 2026-08-11 | 5.100 | 5.150 | 4.860 | 4.880 | 4.880 | 162,257,234 |
| 2026-08-10 | 5.200 | 5.250 | 5.050 | 5.100 | 5.100 | 44,035,871 |
| 2026-08-07 | 5.100 | 5.150 | 5.000 | 5.150 | 5.150 | 54,796,996 |
| 2026-08-06 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 36,608,836 |
| 2026-08-05 | 5.150 | 5.200 | 5.100 | 5.100 | 5.100 | 87,746,430 |
| 2026-08-04 | 5.100 | 5.150 | 5.050 | 5.050 | 5.050 | 28,348,076 |
| 2026-08-03 | 5.150 | 5.150 | 5.050 | 5.050 | 5.050 | 24,771,273 |
| 2026-07-31 | 5.050 | 5.150 | 5.000 | 5.050 | 5.050 | 50,243,547 |
| 2026-07-30 | 5.100 | 5.100 | 4.920 | 5.050 | 5.050 | 142,884,906 |
| 2026-07-27 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 59,044,766 |
| 2026-07-24 | 5.150 | 5.250 | 5.150 | 5.200 | 5.200 | 59,780,879 |
| 2026-07-23 | 5.200 | 5.300 | 5.150 | 5.300 | 5.300 | 82,783,039 |
| 2026-07-22 | 5.400 | 5.400 | 5.100 | 5.200 | 5.200 | 170,052,609 |
| 2026-07-21 | 5.350 | 5.500 | 5.300 | 5.400 | 5.400 | 122,641,297 |
| 2026-07-20 | 5.350 | 5.450 | 5.250 | 5.300 | 5.300 | 131,466,625 |
Page 1 of 4 · 240 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.1000 THB |
| 2025-11-27 | 0.0400 THB |
| 2025-05-28 | 0.0800 THB |
| 2024-08-20 | 0.0800 THB |
| 2023-11-22 | 0.0600 THB |
| 2023-04-26 | 0.0600 THB |
| 2022-11-24 | 0.0600 THB |
| 2022-05-05 | 0.1200 THB |
| 2021-08-25 | 0.0600 THB |
| 2021-05-06 | 0.1820 THB |
| 2020-04-28 | 0.1360 THB |
| 2019-04-25 | 0.0120 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.