Gunkul Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.960	2.960	2.900	2.920	2.552	11,574,220
2024-01-24	2.860	2.960	2.840	2.960	2.587	29,890,279
2024-01-23	2.880	2.920	2.840	2.860	2.500	20,085,850
2024-01-22	2.900	2.920	2.840	2.880	2.517	25,348,551
2024-01-19	2.920	2.940	2.880	2.900	2.535	32,620,051
2024-01-18	2.920	2.960	2.880	2.920	2.552	42,084,832
2024-01-17	2.960	2.980	2.900	2.920	2.552	74,880,391
2024-01-16	2.940	3.040	2.920	2.980	2.605	141,294,094
2024-01-15	2.840	2.920	2.840	2.880	2.517	67,952,281
2024-01-12	2.780	2.820	2.780	2.800	2.447	6,674,157
2024-01-11	2.820	2.820	2.780	2.780	2.430	19,564,510
2024-01-10	2.780	2.840	2.760	2.820	2.465	23,208,211
2024-01-09	2.840	2.840	2.780	2.780	2.430	31,468,430
2024-01-08	2.840	2.840	2.800	2.820	2.465	16,806,391
2024-01-05	2.880	2.880	2.800	2.840	2.482	41,555,441
2024-01-04	2.860	2.880	2.820	2.880	2.517	35,781,121
2024-01-03	2.860	2.880	2.840	2.860	2.500	33,220,180
2024-01-02	2.820	2.880	2.800	2.860	2.500	44,930,961
2023-12-28	2.800	2.820	2.760	2.800	2.447	25,464,510
2023-12-27	2.800	2.840	2.780	2.780	2.430	38,370,832
2023-12-26	2.840	2.840	2.760	2.780	2.430	23,888,721
2023-12-25	2.780	2.860	2.760	2.820	2.465	53,430,520
2023-12-22	2.800	2.840	2.740	2.780	2.430	62,722,391
2023-12-21	2.720	2.960	2.720	2.800	2.447	190,980,000
2023-12-20	2.600	2.680	2.600	2.640	2.307	55,517,398
2023-12-19	2.600	2.620	2.580	2.600	2.272	16,874,891
2023-12-18	2.600	2.640	2.560	2.620	2.290	23,623,311
2023-12-15	2.580	2.660	2.580	2.600	2.272	65,685,273
2023-12-14	2.560	2.580	2.540	2.560	2.237	21,990,631
2023-12-13	2.520	2.560	2.500	2.520	2.203	28,822,820
2023-12-12	2.600	2.620	2.540	2.540	2.220	42,824,688
2023-12-08	2.580	2.620	2.560	2.580	2.255	23,781,971
2023-12-07	2.620	2.620	2.580	2.580	2.255	27,393,420
2023-12-06	2.600	2.660	2.600	2.620	2.290	41,761,230
2023-12-04	2.580	2.620	2.560	2.600	2.272	23,353,689
2023-12-01	2.600	2.600	2.560	2.600	2.272	8,297,362
2023-11-30	2.580	2.600	2.540	2.600	2.272	46,204,191
2023-11-29	2.600	2.660	2.580	2.600	2.272	43,551,320
2023-11-28	2.580	2.620	2.540	2.600	2.272	29,817,711
2023-11-27	2.540	2.600	2.520	2.560	2.237	25,704,910
2023-11-24	2.620	2.620	2.520	2.540	2.220	34,232,820
2023-11-23	2.560	2.620	2.540	2.600	2.272	18,055,340
2023-11-22	2.600	2.620	2.520	2.560	2.237	40,906,008
2023-11-21	2.660	2.700	2.640	2.660	2.272	33,491,461
2023-11-20	2.660	2.680	2.600	2.660	2.272	36,805,621
2023-11-17	2.640	2.720	2.600	2.660	2.272	91,481,648
2023-11-16	2.620	2.680	2.600	2.640	2.255	29,163,119
2023-11-15	2.540	2.680	2.540	2.660	2.272	67,710,789
2023-11-14	2.560	2.560	2.460	2.500	2.136	39,500,039
2023-11-13	2.540	2.560	2.500	2.540	2.170	30,729,740
2023-11-10	2.560	2.600	2.520	2.540	2.170	53,408,832
2023-11-09	2.620	2.640	2.540	2.600	2.221	82,269,719
2023-11-08	2.540	2.600	2.520	2.580	2.204	34,443,559
2023-11-07	2.620	2.620	2.520	2.520	2.153	35,812,406
2023-11-06	2.660	2.700	2.600	2.620	2.238	64,522,781
2023-11-03	2.560	2.680	2.520	2.660	2.272	96,717,148
2023-11-02	2.480	2.560	2.480	2.540	2.170	64,604,031
2023-11-01	2.460	2.580	2.420	2.460	2.102	134,062,594
2023-10-31	2.320	2.360	2.240	2.280	1.948	57,654,078
2023-10-30	2.440	2.460	2.300	2.320	1.982	79,753,195

← NewerPage 12 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.