Gunkul Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	3.440	3.480	3.380	3.400	2.905	32,020,480
2023-07-31	3.420	3.480	3.380	3.460	2.956	28,504,070
2023-07-27	3.300	3.440	3.300	3.420	2.922	77,799,516
2023-07-26	3.320	3.320	3.260	3.280	2.802	25,476,109
2023-07-25	3.320	3.360	3.280	3.300	2.819	41,369,180
2023-07-24	3.280	3.380	3.260	3.360	2.870	69,028,727
2023-07-21	3.260	3.300	3.220	3.260	2.785	30,116,279
2023-07-20	3.280	3.360	3.240	3.280	2.802	64,935,762
2023-07-19	3.220	3.300	3.180	3.280	2.802	73,420,180
2023-07-18	3.200	3.220	3.160	3.180	2.717	11,060,620
2023-07-17	3.180	3.220	3.140	3.180	2.717	30,774,199
2023-07-14	3.140	3.200	3.120	3.160	2.700	24,401,971
2023-07-13	3.020	3.120	3.000	3.120	2.665	24,565,801
2023-07-12	3.080	3.120	3.000	3.020	2.580	41,244,859
2023-07-11	3.080	3.100	3.040	3.040	2.597	10,968,220
2023-07-10	3.100	3.120	3.060	3.080	2.631	7,617,073
2023-07-07	3.060	3.120	3.020	3.100	2.648	15,902,340
2023-07-06	3.160	3.180	3.100	3.100	2.648	16,146,420
2023-07-05	3.200	3.220	3.140	3.180	2.717	14,812,680
2023-07-04	3.160	3.240	3.160	3.180	2.717	18,687,760
2023-07-03	3.180	3.220	3.100	3.160	2.700	22,416,881
2023-06-30	3.100	3.200	3.100	3.180	2.717	25,963,289
2023-06-29	3.020	3.140	3.020	3.080	2.631	42,890,191
2023-06-28	3.040	3.100	3.020	3.020	2.580	26,816,660
2023-06-27	3.060	3.080	2.980	3.000	2.563	41,472,871
2023-06-26	3.120	3.120	2.980	3.020	2.580	46,308,191
2023-06-23	3.100	3.160	3.060	3.120	2.665	21,431,490
2023-06-22	3.200	3.220	3.080	3.100	2.648	42,891,398
2023-06-21	3.320	3.340	3.200	3.200	2.734	32,588,551
2023-06-20	3.340	3.360	3.320	3.320	2.836	7,623,086
2023-06-19	3.320	3.380	3.320	3.340	2.853	14,441,080
2023-06-16	3.360	3.400	3.320	3.320	2.836	17,797,301
2023-06-15	3.440	3.460	3.360	3.360	2.870	13,483,780
2023-06-14	3.460	3.480	3.420	3.440	2.939	13,871,510
2023-06-13	3.440	3.480	3.440	3.440	2.939	15,385,660
2023-06-12	3.440	3.480	3.420	3.440	2.939	9,318,472
2023-06-09	3.460	3.460	3.420	3.440	2.939	12,287,020
2023-06-08	3.380	3.460	3.340	3.440	2.939	18,728,029
2023-06-07	3.340	3.380	3.300	3.360	2.870	28,671,600
2023-06-06	3.360	3.360	3.300	3.340	2.853	15,546,040
2023-06-02	3.320	3.360	3.320	3.320	2.836	11,829,670
2023-06-01	3.360	3.400	3.300	3.300	2.819	17,827,539
2023-05-31	3.360	3.380	3.320	3.360	2.870	21,415,740
2023-05-30	3.400	3.420	3.380	3.380	2.888	13,968,170
2023-05-29	3.360	3.460	3.360	3.380	2.888	25,471,270
2023-05-26	3.400	3.420	3.320	3.340	2.853	19,709,990
2023-05-25	3.400	3.440	3.380	3.400	2.905	24,400,160
2023-05-24	3.440	3.480	3.380	3.440	2.939	27,065,410
2023-05-23	3.360	3.440	3.360	3.420	2.922	25,461,100
2023-05-22	3.280	3.440	3.200	3.440	2.939	52,742,070
2023-05-19	3.340	3.340	3.260	3.300	2.819	33,684,199
2023-05-18	3.520	3.520	3.260	3.320	2.836	70,749,750
2023-05-17	3.520	3.580	3.460	3.460	2.956	29,464,900
2023-05-16	3.460	3.560	3.460	3.520	3.007	61,685,840
2023-05-15	3.780	3.780	3.400	3.420	2.922	141,896,094
2023-05-12	3.840	3.860	3.740	3.820	3.263	51,464,191
2023-05-11	3.840	3.900	3.820	3.880	3.315	56,552,969
2023-05-10	3.760	3.800	3.740	3.780	3.229	15,435,310
2023-05-09	3.740	3.820	3.700	3.740	3.195	46,114,559
2023-05-08	3.720	3.760	3.680	3.720	3.178	30,872,699

← NewerPage 14 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.