Gunkul Engineering Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.000 | 5.050 | 4.980 | 5.000 | 4.206 | 45,736,391 |
| 2023-01-31 | 5.050 | 5.050 | 4.960 | 4.980 | 4.189 | 39,969,328 |
| 2023-01-30 | 5.000 | 5.050 | 4.980 | 5.000 | 4.206 | 15,732,570 |
| 2023-01-27 | 4.960 | 5.050 | 4.960 | 5.000 | 4.206 | 34,242,727 |
| 2023-01-26 | 4.980 | 5.050 | 4.920 | 4.940 | 4.156 | 112,468,492 |
| 2023-01-25 | 5.050 | 5.100 | 4.940 | 4.940 | 4.156 | 63,145,059 |
| 2023-01-24 | 5.050 | 5.100 | 5.000 | 5.050 | 4.248 | 28,668,680 |
| 2023-01-23 | 5.100 | 5.100 | 5.000 | 5.000 | 4.206 | 25,010,381 |
| 2023-01-20 | 5.100 | 5.150 | 5.050 | 5.100 | 4.290 | 20,018,689 |
| 2023-01-19 | 5.050 | 5.100 | 5.000 | 5.100 | 4.290 | 16,687,570 |
| 2023-01-18 | 5.100 | 5.100 | 5.000 | 5.050 | 4.248 | 33,852,199 |
| 2023-01-17 | 5.100 | 5.100 | 5.000 | 5.050 | 4.248 | 29,198,350 |
| 2023-01-16 | 5.100 | 5.150 | 5.000 | 5.100 | 4.290 | 30,264,840 |
| 2023-01-13 | 5.100 | 5.150 | 5.050 | 5.100 | 4.290 | 19,538,461 |
| 2023-01-12 | 5.150 | 5.200 | 5.050 | 5.050 | 4.248 | 43,990,633 |
| 2023-01-11 | 5.150 | 5.200 | 5.100 | 5.150 | 4.332 | 18,887,910 |
| 2023-01-10 | 5.150 | 5.200 | 5.100 | 5.150 | 4.332 | 27,112,320 |
| 2023-01-09 | 5.050 | 5.150 | 5.000 | 5.100 | 4.290 | 40,728,207 |
| 2023-01-06 | 4.940 | 5.050 | 4.940 | 5.050 | 4.248 | 42,983,980 |
| 2023-01-05 | 5.100 | 5.150 | 4.900 | 4.940 | 4.156 | 126,032,797 |
| 2023-01-04 | 5.250 | 5.250 | 5.050 | 5.100 | 4.290 | 53,729,527 |
| 2023-01-03 | 5.250 | 5.300 | 5.200 | 5.250 | 4.416 | 28,607,891 |
| 2022-12-30 | 5.250 | 5.350 | 5.200 | 5.250 | 4.416 | 33,171,941 |
| 2022-12-29 | 5.200 | 5.250 | 5.150 | 5.250 | 4.416 | 15,927,890 |
| 2022-12-28 | 5.150 | 5.250 | 5.150 | 5.200 | 4.374 | 48,524,320 |
| 2022-12-27 | 5.150 | 5.200 | 5.150 | 5.150 | 4.332 | 17,511,010 |
| 2022-12-26 | 5.150 | 5.200 | 5.100 | 5.150 | 4.332 | 10,242,360 |
| 2022-12-23 | 5.150 | 5.150 | 5.100 | 5.150 | 4.332 | 4,921,073 |
| 2022-12-22 | 5.150 | 5.200 | 5.100 | 5.150 | 4.332 | 19,386,490 |
| 2022-12-21 | 5.150 | 5.200 | 5.100 | 5.150 | 4.332 | 23,142,160 |
| 2022-12-20 | 5.150 | 5.250 | 5.100 | 5.150 | 4.332 | 34,728,719 |
| 2022-12-19 | 5.100 | 5.200 | 5.050 | 5.150 | 4.332 | 44,835,328 |
| 2022-12-16 | 5.100 | 5.150 | 5.050 | 5.100 | 4.290 | 33,022,738 |
| 2022-12-15 | 5.400 | 5.400 | 5.100 | 5.150 | 4.332 | 154,983,812 |
| 2022-12-14 | 5.450 | 5.500 | 5.400 | 5.400 | 4.543 | 21,803,510 |
| 2022-12-13 | 5.450 | 5.500 | 5.400 | 5.400 | 4.543 | 15,083,920 |
| 2022-12-09 | 5.550 | 5.600 | 5.450 | 5.450 | 4.585 | 32,843,480 |
| 2022-12-08 | 5.450 | 5.500 | 5.450 | 5.500 | 4.627 | 8,255,121 |
| 2022-12-07 | 5.550 | 5.550 | 5.400 | 5.450 | 4.585 | 49,041,680 |
| 2022-12-06 | 5.450 | 5.650 | 5.400 | 5.550 | 4.669 | 93,347,883 |
| 2022-12-02 | 5.400 | 5.450 | 5.350 | 5.450 | 4.585 | 17,728,461 |
| 2022-12-01 | 5.450 | 5.500 | 5.350 | 5.400 | 4.543 | 75,825,594 |
| 2022-11-30 | 5.300 | 5.500 | 5.300 | 5.350 | 4.501 | 69,534,008 |
| 2022-11-29 | 5.350 | 5.350 | 5.250 | 5.350 | 4.501 | 43,525,020 |
| 2022-11-28 | 5.300 | 5.400 | 5.250 | 5.350 | 4.501 | 38,200,129 |
| 2022-11-25 | 5.400 | 5.400 | 5.250 | 5.300 | 4.458 | 61,956,289 |
| 2022-11-24 | 5.250 | 5.300 | 5.200 | 5.300 | 4.458 | 31,809,020 |
| 2022-11-23 | 5.200 | 5.300 | 5.150 | 5.250 | 4.366 | 40,962,809 |
| 2022-11-22 | 5.150 | 5.250 | 5.100 | 5.150 | 4.283 | 37,533,566 |
| 2022-11-21 | 5.100 | 5.150 | 5.050 | 5.100 | 4.241 | 23,588,779 |
| 2022-11-18 | 5.150 | 5.200 | 5.050 | 5.100 | 4.241 | 21,905,801 |
| 2022-11-17 | 5.200 | 5.200 | 5.150 | 5.150 | 4.283 | 12,801,820 |
| 2022-11-16 | 5.300 | 5.300 | 5.150 | 5.200 | 4.324 | 17,225,750 |
| 2022-11-15 | 5.200 | 5.250 | 5.200 | 5.250 | 4.366 | 6,363,018 |
| 2022-11-14 | 5.250 | 5.300 | 5.100 | 5.200 | 4.324 | 54,856,480 |
| 2022-11-11 | 5.250 | 5.400 | 5.250 | 5.300 | 4.408 | 118,770,000 |
| 2022-11-10 | 5.150 | 5.250 | 5.150 | 5.150 | 4.283 | 17,699,051 |
| 2022-11-09 | 5.250 | 5.300 | 5.150 | 5.200 | 4.324 | 46,893,090 |
| 2022-11-08 | 5.250 | 5.250 | 5.200 | 5.200 | 4.324 | 10,906,040 |
| 2022-11-07 | 5.150 | 5.300 | 5.150 | 5.250 | 4.366 | 24,733,750 |
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.