Gunkul Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.060	2.060	1.940	1.950	1.704	95,532,875
2024-07-24	2.280	2.300	2.000	2.040	1.783	101,003,297
2024-07-23	2.440	2.460	2.260	2.260	1.975	44,395,199
2024-07-19	2.480	2.480	2.440	2.460	2.150	27,304,539
2024-07-18	2.500	2.520	2.480	2.480	2.168	11,174,230
2024-07-17	2.500	2.520	2.460	2.500	2.185	23,429,779
2024-07-16	2.520	2.540	2.480	2.500	2.185	23,138,311
2024-07-15	2.580	2.580	2.520	2.540	2.220	24,740,840
2024-07-12	2.580	2.600	2.560	2.600	2.272	19,776,939
2024-07-11	2.580	2.580	2.560	2.580	2.255	5,115,690
2024-07-10	2.540	2.580	2.520	2.560	2.237	10,301,190
2024-07-09	2.580	2.600	2.540	2.540	2.220	7,041,806
2024-07-08	2.540	2.580	2.540	2.580	2.255	17,599,430
2024-07-05	2.540	2.560	2.500	2.540	2.220	12,230,250
2024-07-04	2.480	2.600	2.480	2.520	2.203	20,937,230
2024-07-03	2.460	2.500	2.440	2.480	2.168	11,723,510
2024-07-02	2.460	2.500	2.460	2.460	2.150	14,760,340
2024-07-01	2.540	2.580	2.500	2.500	2.185	9,569,996
2024-06-28	2.580	2.580	2.500	2.540	2.220	18,613,010
2024-06-27	2.620	2.640	2.560	2.560	2.237	15,538,820
2024-06-26	2.640	2.660	2.600	2.620	2.290	20,800,619
2024-06-25	2.620	2.640	2.580	2.600	2.272	11,219,670
2024-06-24	2.580	2.600	2.560	2.600	2.272	10,693,820
2024-06-21	2.500	2.600	2.500	2.600	2.272	26,522,430
2024-06-20	2.520	2.540	2.480	2.500	2.185	10,776,760
2024-06-19	2.540	2.540	2.480	2.540	2.220	24,837,311
2024-06-18	2.580	2.600	2.540	2.540	2.220	8,377,486
2024-06-17	2.600	2.600	2.560	2.560	2.237	16,190,080
2024-06-14	2.620	2.620	2.580	2.600	2.272	16,457,141
2024-06-13	2.620	2.640	2.600	2.620	2.290	18,041,100
2024-06-12	2.580	2.620	2.540	2.620	2.290	33,772,727
2024-06-11	2.480	2.560	2.460	2.540	2.220	30,580,480
2024-06-10	2.480	2.480	2.420	2.480	2.168	18,139,930
2024-06-07	2.480	2.500	2.460	2.500	2.185	9,997,081
2024-06-06	2.500	2.520	2.460	2.500	2.185	22,225,240
2024-06-05	2.480	2.520	2.460	2.480	2.168	14,481,350
2024-06-04	2.520	2.520	2.440	2.480	2.168	19,595,289
2024-05-31	2.520	2.540	2.480	2.500	2.185	11,251,850
2024-05-30	2.520	2.520	2.480	2.520	2.203	8,793,220
2024-05-29	2.520	2.520	2.480	2.520	2.203	10,164,330
2024-05-28	2.500	2.540	2.500	2.520	2.203	7,350,054
2024-05-27	2.500	2.540	2.480	2.500	2.185	8,599,801
2024-05-24	2.500	2.520	2.480	2.500	2.185	9,220,506
2024-05-23	2.520	2.540	2.480	2.520	2.203	16,364,780
2024-05-21	2.600	2.600	2.520	2.520	2.203	13,109,510
2024-05-20	2.580	2.620	2.560	2.580	2.255	9,838,949
2024-05-17	2.580	2.600	2.560	2.580	2.255	5,812,606
2024-05-16	2.580	2.600	2.580	2.600	2.272	9,109,146
2024-05-15	2.540	2.600	2.500	2.600	2.272	28,916,410
2024-05-14	2.540	2.580	2.520	2.540	2.220	8,173,097
2024-05-13	2.600	2.620	2.500	2.540	2.220	43,908,922
2024-05-10	2.620	2.640	2.580	2.600	2.272	6,851,298
2024-05-09	2.640	2.660	2.600	2.620	2.290	11,970,770
2024-05-08	2.660	2.660	2.620	2.640	2.307	9,231,283
2024-05-07	2.600	2.680	2.600	2.660	2.325	12,096,300
2024-05-03	2.600	2.660	2.580	2.600	2.272	17,996,891
2024-05-02	2.560	2.600	2.560	2.600	2.272	17,952,119
2024-04-30	2.560	2.580	2.520	2.580	2.255	10,987,730
2024-04-29	2.580	2.600	2.560	2.560	2.237	5,357,180
2024-04-26	2.580	2.600	2.560	2.560	2.237	8,913,057

← NewerPage 10 of 21 · 1,212 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.