Gunkul Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	3.680	3.700	3.540	3.680	3.144	81,125,758
2023-05-02	3.780	3.800	3.640	3.680	3.144	65,460,199
2023-04-28	3.740	3.800	3.720	3.780	3.229	38,962,930
2023-04-27	3.820	3.820	3.720	3.720	3.178	60,182,609
2023-04-26	3.860	3.920	3.800	3.820	3.263	78,261,367
2023-04-25	3.980	4.020	3.920	3.920	3.298	47,174,871
2023-04-24	4.020	4.040	3.980	3.980	3.348	27,573,211
2023-04-21	4.020	4.060	3.940	4.040	3.399	233,694,594
2023-04-20	3.940	4.040	3.940	3.980	3.348	63,982,461
2023-04-19	4.000	4.060	3.960	3.960	3.331	57,673,312
2023-04-18	4.060	4.080	4.000	4.000	3.365	71,348,391
2023-04-17	4.020	4.120	4.020	4.060	3.415	82,760,484
2023-04-12	4.020	4.040	3.960	3.980	3.348	38,043,898
2023-04-11	4.020	4.080	4.000	4.020	3.382	39,983,480
2023-04-10	4.040	4.060	3.920	4.000	3.365	90,609,047
2023-04-07	4.140	4.180	4.040	4.040	3.399	108,512,898
2023-04-05	4.140	4.200	4.060	4.060	3.415	101,869,508
2023-04-04	4.160	4.200	4.120	4.140	3.483	89,576,656
2023-04-03	4.080	4.160	4.040	4.160	3.499	122,199,906
2023-03-31	3.940	4.080	3.940	4.040	3.399	96,218,867
2023-03-30	3.980	3.980	3.900	3.920	3.298	38,393,059
2023-03-29	3.980	4.000	3.920	3.960	3.331	60,839,340
2023-03-28	3.860	3.980	3.860	3.940	3.314	53,813,379
2023-03-27	3.840	3.860	3.820	3.840	3.230	24,776,119
2023-03-24	3.860	3.880	3.820	3.840	3.230	37,053,660
2023-03-23	3.760	3.900	3.740	3.880	3.264	88,423,445
2023-03-22	3.800	3.840	3.740	3.760	3.163	55,027,512
2023-03-21	3.740	3.840	3.740	3.780	3.180	83,667,133
2023-03-20	3.740	3.780	3.640	3.720	3.129	63,877,441
2023-03-17	3.800	3.800	3.700	3.740	3.146	64,931,871
2023-03-16	3.700	3.760	3.600	3.760	3.163	109,836,398
2023-03-15	3.740	3.820	3.660	3.760	3.163	136,854,406
2023-03-14	3.820	3.860	3.680	3.680	3.096	105,422,094
2023-03-13	3.980	4.000	3.720	3.780	3.180	207,336,609
2023-03-10	4.160	4.160	3.960	4.000	3.365	186,183,203
2023-03-09	4.020	4.220	4.000	4.220	3.550	106,897,102
2023-03-08	4.000	4.040	3.980	4.000	3.365	50,212,793
2023-03-07	3.960	4.060	3.960	4.040	3.399	48,212,859
2023-03-03	3.940	3.980	3.900	3.960	3.331	54,456,160
2023-03-02	4.140	4.140	3.880	3.920	3.298	155,981,703
2023-03-01	4.200	4.220	4.120	4.120	3.466	38,181,879
2023-02-28	4.140	4.240	4.140	4.180	3.516	64,718,941
2023-02-27	4.120	4.140	4.060	4.120	3.466	38,062,090
2023-02-24	4.200	4.200	4.100	4.120	3.466	76,388,352
2023-02-23	4.240	4.260	4.060	4.180	3.516	195,667,203
2023-02-22	4.260	4.280	4.240	4.240	3.567	36,698,090
2023-02-21	4.300	4.380	4.260	4.280	3.600	138,812,703
2023-02-20	4.260	4.300	4.240	4.260	3.584	75,645,266
2023-02-17	4.280	4.320	4.180	4.220	3.550	126,126,398
2023-02-16	4.240	4.340	4.200	4.300	3.617	181,716,000
2023-02-15	4.280	4.320	4.100	4.140	3.483	295,554,688
2023-02-14	4.680	4.700	4.040	4.220	3.550	1,276,138,000
2023-02-13	4.920	4.940	4.720	4.760	4.004	127,195,297
2023-02-10	4.940	4.940	4.920	4.920	4.139	7,291,835
2023-02-09	4.920	4.940	4.880	4.940	4.156	46,592,434
2023-02-08	4.960	4.980	4.900	4.900	4.122	83,042,766
2023-02-07	5.000	5.050	4.940	4.940	4.156	52,248,031
2023-02-06	5.000	5.050	4.980	4.980	4.189	10,357,180
2023-02-03	5.000	5.000	4.980	5.000	4.206	5,591,740
2023-02-02	5.050	5.050	4.960	5.000	4.206	58,386,160

← NewerPage 15 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.