Gunkul Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.560	2.580	2.540	2.580	2.255	9,366,006
2024-04-24	2.600	2.600	2.540	2.540	2.220	16,624,350
2024-04-23	2.580	2.600	2.540	2.560	2.237	9,188,636
2024-04-22	2.500	2.580	2.500	2.560	2.237	12,896,560
2024-04-19	2.500	2.520	2.440	2.480	2.168	28,245,260
2024-04-18	2.600	2.620	2.540	2.580	2.255	37,560,422
2024-04-17	2.680	2.680	2.600	2.600	2.272	36,929,641
2024-04-11	2.780	2.800	2.700	2.700	2.360	13,353,260
2024-04-10	2.740	2.800	2.740	2.780	2.430	18,929,051
2024-04-09	2.680	2.740	2.660	2.740	2.395	29,059,100
2024-04-05	2.700	2.720	2.660	2.680	2.342	11,646,840
2024-04-04	2.720	2.740	2.680	2.700	2.360	15,392,240
2024-04-03	2.760	2.780	2.720	2.720	2.377	17,290,539
2024-04-02	2.800	2.800	2.760	2.760	2.412	10,889,510
2024-04-01	2.800	2.820	2.760	2.800	2.447	9,563,051
2024-03-29	2.860	2.880	2.780	2.800	2.447	28,921,131
2024-03-28	2.760	2.800	2.760	2.760	2.412	9,872,134
2024-03-27	2.760	2.800	2.740	2.780	2.430	10,960,240
2024-03-26	2.820	2.820	2.760	2.780	2.430	9,193,252
2024-03-25	2.840	2.860	2.780	2.800	2.447	15,164,340
2024-03-22	2.860	2.880	2.820	2.840	2.482	9,220,677
2024-03-21	2.880	2.940	2.840	2.860	2.500	41,626,422
2024-03-20	2.880	2.900	2.820	2.840	2.482	13,467,310
2024-03-19	2.900	2.940	2.880	2.880	2.517	11,529,810
2024-03-18	2.880	2.920	2.860	2.900	2.535	15,463,160
2024-03-15	2.820	2.900	2.820	2.880	2.517	35,177,680
2024-03-14	2.800	2.840	2.780	2.840	2.482	14,765,420
2024-03-13	2.780	2.820	2.780	2.780	2.430	19,286,980
2024-03-12	2.820	2.820	2.760	2.780	2.430	14,287,430
2024-03-11	2.820	2.840	2.780	2.800	2.447	9,343,076
2024-03-08	2.720	2.820	2.720	2.800	2.447	26,609,100
2024-03-07	2.720	2.740	2.680	2.700	2.360	8,714,488
2024-03-06	2.700	2.760	2.700	2.720	2.377	14,996,580
2024-03-05	2.720	2.720	2.660	2.700	2.360	23,241,900
2024-03-04	2.720	2.740	2.700	2.740	2.395	13,534,200
2024-03-01	2.720	2.760	2.700	2.720	2.377	24,911,029
2024-02-29	2.800	2.840	2.660	2.740	2.395	82,925,516
2024-02-28	3.000	3.000	2.920	2.920	2.552	22,244,789
2024-02-27	3.080	3.080	2.960	3.000	2.622	30,440,381
2024-02-23	3.080	3.100	3.020	3.040	2.657	17,771,641
2024-02-22	3.040	3.080	3.040	3.080	2.692	10,081,400
2024-02-21	3.060	3.060	3.000	3.040	2.657	17,835,090
2024-02-20	3.080	3.100	3.060	3.060	2.674	12,194,550
2024-02-19	3.060	3.100	3.060	3.100	2.709	16,386,320
2024-02-16	3.100	3.120	3.040	3.060	2.674	24,646,801
2024-02-15	3.140	3.140	3.100	3.100	2.709	17,019,250
2024-02-14	3.100	3.120	3.080	3.100	2.709	12,958,360
2024-02-13	3.100	3.140	3.080	3.120	2.727	20,934,561
2024-02-12	3.080	3.100	3.040	3.080	2.692	21,345,551
2024-02-09	3.080	3.120	3.080	3.080	2.692	9,586,918
2024-02-08	3.120	3.160	3.080	3.080	2.692	16,858,471
2024-02-07	3.160	3.160	3.100	3.120	2.727	22,190,600
2024-02-06	3.120	3.180	3.120	3.160	2.762	25,108,971
2024-02-05	3.140	3.160	3.100	3.120	2.727	28,096,170
2024-02-02	3.100	3.180	3.080	3.160	2.762	42,200,719
2024-02-01	3.060	3.120	3.040	3.100	2.709	24,365,279
2024-01-31	3.040	3.080	3.020	3.060	2.674	45,575,281
2024-01-30	2.940	3.060	2.940	3.060	2.674	68,375,297
2024-01-29	2.900	2.960	2.900	2.940	2.570	21,146,221
2024-01-26	2.900	2.940	2.900	2.920	2.552	13,443,060

← NewerPage 11 of 21 · 1,215 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.