Gunkul Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.440	2.460	2.300	2.320	1.982	79,753,195
2023-10-27	2.520	2.520	2.420	2.460	2.102	61,144,820
2023-10-26	2.600	2.600	2.480	2.480	2.119	66,966,539
2023-10-25	2.560	2.660	2.560	2.600	2.221	64,742,820
2023-10-24	2.580	2.600	2.520	2.540	2.170	62,776,102
2023-10-20	2.720	2.720	2.500	2.600	2.221	264,992,406
2023-10-19	2.780	2.780	2.700	2.740	2.341	40,771,840
2023-10-18	2.760	2.780	2.680	2.780	2.375	126,006,094
2023-10-17	2.820	2.880	2.740	2.760	2.358	62,383,289
2023-10-16	2.960	2.980	2.720	2.800	2.392	115,883,297
2023-10-12	3.000	3.000	2.940	2.960	2.529	20,356,150
2023-10-11	3.000	3.040	2.960	2.980	2.546	41,139,648
2023-10-10	2.960	3.020	2.960	2.960	2.529	17,652,881
2023-10-09	2.920	2.980	2.880	2.960	2.529	24,783,289
2023-10-06	3.020	3.020	2.900	2.940	2.512	31,304,160
2023-10-05	3.060	3.080	2.980	3.000	2.563	23,409,721
2023-10-04	2.900	3.040	2.900	3.040	2.597	36,240,820
2023-10-03	3.040	3.040	2.940	2.960	2.529	52,448,551
2023-10-02	3.120	3.140	3.020	3.040	2.597	27,000,260
2023-09-29	3.140	3.180	3.120	3.120	2.665	29,950,039
2023-09-28	3.220	3.260	3.120	3.120	2.665	26,801,730
2023-09-27	3.200	3.260	3.180	3.200	2.734	49,874,281
2023-09-26	3.340	3.380	3.260	3.280	2.802	17,828,420
2023-09-25	3.440	3.460	3.340	3.360	2.870	33,319,980
2023-09-22	3.460	3.480	3.400	3.420	2.922	33,067,250
2023-09-21	3.420	3.540	3.420	3.480	2.973	18,241,301
2023-09-20	3.460	3.480	3.400	3.440	2.939	26,773,221
2023-09-19	3.460	3.500	3.440	3.460	2.956	14,717,870
2023-09-18	3.500	3.520	3.460	3.460	2.956	11,473,330
2023-09-15	3.540	3.560	3.500	3.500	2.990	19,178,029
2023-09-14	3.480	3.560	3.420	3.540	3.024	23,808,631
2023-09-13	3.580	3.600	3.460	3.480	2.973	37,283,281
2023-09-12	3.560	3.620	3.560	3.560	3.041	14,153,710
2023-09-11	3.600	3.600	3.540	3.540	3.024	16,263,090
2023-09-08	3.600	3.620	3.560	3.580	3.058	14,776,130
2023-09-07	3.620	3.660	3.600	3.600	3.075	18,628,240
2023-09-06	3.620	3.680	3.620	3.620	3.093	43,120,359
2023-09-05	3.500	3.620	3.500	3.600	3.075	23,772,109
2023-09-04	3.600	3.620	3.480	3.480	2.973	48,231,191
2023-09-01	3.620	3.680	3.600	3.600	3.075	30,399,199
2023-08-31	3.660	3.660	3.580	3.600	3.075	53,638,422
2023-08-30	3.700	3.720	3.660	3.680	3.144	28,727,420
2023-08-29	3.720	3.760	3.660	3.700	3.161	49,663,199
2023-08-28	3.740	3.760	3.640	3.720	3.178	61,028,887
2023-08-25	3.700	3.740	3.660	3.720	3.178	41,117,566
2023-08-24	3.640	3.740	3.620	3.700	3.161	92,130,867
2023-08-23	3.560	3.680	3.520	3.640	3.110	126,060,602
2023-08-22	3.440	3.480	3.420	3.480	2.973	66,462,938
2023-08-21	3.380	3.460	3.380	3.400	2.905	37,251,039
2023-08-18	3.280	3.400	3.280	3.380	2.888	53,877,941
2023-08-17	3.260	3.320	3.240	3.300	2.819	30,599,820
2023-08-16	3.260	3.260	3.180	3.240	2.768	25,982,439
2023-08-15	3.320	3.320	3.240	3.260	2.785	35,607,047
2023-08-11	3.340	3.360	3.280	3.320	2.836	34,379,500
2023-08-10	3.300	3.320	3.260	3.300	2.819	23,678,119
2023-08-09	3.300	3.300	3.260	3.300	2.819	14,989,320
2023-08-08	3.320	3.360	3.260	3.280	2.802	19,571,279
2023-08-07	3.360	3.360	3.240	3.340	2.853	55,932,832
2023-08-04	3.400	3.420	3.300	3.320	2.836	42,726,801
2023-08-03	3.380	3.500	3.380	3.380	2.888	96,915,773

← NewerPage 13 of 21 · 1,216 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.