Gunkul Engineering Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.100 | 5.200 | 5.100 | 5.150 | 4.283 | 29,730,061 |
| 2022-11-03 | 5.150 | 5.200 | 5.100 | 5.100 | 4.241 | 24,887,859 |
| 2022-11-02 | 5.250 | 5.300 | 5.100 | 5.150 | 4.283 | 58,605,770 |
| 2022-11-01 | 5.150 | 5.300 | 5.150 | 5.250 | 4.366 | 49,398,230 |
| 2022-10-31 | 5.350 | 5.400 | 5.050 | 5.150 | 4.283 | 80,859,219 |
| 2022-10-28 | 5.350 | 5.400 | 5.200 | 5.300 | 4.408 | 64,117,793 |
| 2022-10-27 | 5.350 | 5.400 | 5.200 | 5.400 | 4.491 | 72,679,789 |
| 2022-10-26 | 5.050 | 5.400 | 5.050 | 5.350 | 4.449 | 144,070,797 |
| 2022-10-25 | 5.050 | 5.100 | 5.000 | 5.000 | 4.158 | 26,882,391 |
| 2022-10-21 | 5.000 | 5.050 | 4.980 | 5.000 | 4.158 | 18,951,400 |
| 2022-10-20 | 5.000 | 5.100 | 4.980 | 5.000 | 4.158 | 80,020,383 |
| 2022-10-19 | 5.000 | 5.100 | 5.000 | 5.000 | 4.158 | 16,022,650 |
| 2022-10-18 | 5.000 | 5.050 | 4.980 | 5.000 | 4.158 | 42,116,832 |
| 2022-10-17 | 4.920 | 5.050 | 4.880 | 5.000 | 4.158 | 41,669,512 |
| 2022-10-12 | 4.860 | 4.980 | 4.860 | 4.900 | 4.075 | 52,630,980 |
| 2022-10-11 | 4.880 | 4.940 | 4.800 | 4.860 | 4.042 | 84,707,383 |
| 2022-10-10 | 5.050 | 5.050 | 4.880 | 4.900 | 4.075 | 107,539,602 |
| 2022-10-07 | 5.050 | 5.100 | 5.000 | 5.100 | 4.241 | 23,432,170 |
| 2022-10-06 | 5.050 | 5.150 | 5.050 | 5.100 | 4.241 | 15,299,690 |
| 2022-10-05 | 5.100 | 5.100 | 5.000 | 5.100 | 4.241 | 50,925,207 |
| 2022-10-04 | 5.200 | 5.250 | 5.000 | 5.050 | 4.200 | 86,434,688 |
| 2022-10-03 | 5.250 | 5.300 | 5.050 | 5.100 | 4.241 | 48,123,898 |
| 2022-09-30 | 5.300 | 5.350 | 5.100 | 5.250 | 4.366 | 117,678,797 |
| 2022-09-29 | 5.350 | 5.400 | 5.250 | 5.350 | 4.449 | 90,482,969 |
| 2022-09-28 | 5.150 | 5.250 | 5.050 | 5.250 | 4.366 | 49,058,207 |
| 2022-09-27 | 5.250 | 5.300 | 5.000 | 5.200 | 4.324 | 105,774,000 |
| 2022-09-26 | 5.250 | 5.300 | 5.150 | 5.250 | 4.366 | 38,956,793 |
| 2022-09-23 | 5.400 | 5.400 | 5.250 | 5.250 | 4.366 | 52,170,047 |
| 2022-09-22 | 5.250 | 5.400 | 5.150 | 5.350 | 4.449 | 60,492,699 |
| 2022-09-21 | 5.300 | 5.350 | 5.200 | 5.250 | 4.366 | 20,770,920 |
| 2022-09-20 | 5.200 | 5.300 | 5.200 | 5.300 | 4.408 | 25,219,539 |
| 2022-09-19 | 5.200 | 5.300 | 5.200 | 5.200 | 4.324 | 20,688,641 |
| 2022-09-16 | 5.350 | 5.350 | 5.200 | 5.200 | 4.324 | 55,612,070 |
| 2022-09-15 | 5.500 | 5.500 | 5.250 | 5.300 | 4.408 | 153,114,703 |
| 2022-09-14 | 5.550 | 5.650 | 5.500 | 5.600 | 4.657 | 69,338,766 |
| 2022-09-13 | 5.700 | 5.800 | 5.600 | 5.700 | 4.740 | 78,552,977 |
| 2022-09-12 | 5.650 | 5.700 | 5.550 | 5.600 | 4.657 | 38,346,281 |
| 2022-09-09 | 5.450 | 5.650 | 5.400 | 5.600 | 4.657 | 92,677,617 |
| 2022-09-08 | 5.550 | 5.700 | 5.300 | 5.400 | 4.491 | 133,514,297 |
| 2022-09-07 | 5.450 | 5.550 | 5.450 | 5.500 | 4.574 | 35,104,152 |
| 2022-09-06 | 5.500 | 5.500 | 5.400 | 5.500 | 4.574 | 68,899,445 |
| 2022-09-05 | 5.300 | 5.500 | 5.250 | 5.450 | 4.532 | 162,389,500 |
| 2022-09-02 | 5.300 | 5.350 | 5.150 | 5.250 | 4.366 | 91,635,484 |
| 2022-09-01 | 5.050 | 5.300 | 5.000 | 5.250 | 4.366 | 184,515,016 |
| 2022-08-31 | 5.050 | 5.050 | 4.980 | 4.980 | 4.141 | 31,847,580 |
| 2022-08-30 | 5.000 | 5.100 | 5.000 | 5.000 | 4.158 | 46,652,340 |
| 2022-08-29 | 4.940 | 5.050 | 4.920 | 5.050 | 4.200 | 44,979,898 |
| 2022-08-26 | 5.000 | 5.050 | 4.980 | 4.980 | 4.141 | 58,404,602 |
| 2022-08-25 | 5.000 | 5.050 | 5.000 | 5.000 | 4.158 | 12,296,990 |
| 2022-08-24 | 5.100 | 5.100 | 5.000 | 5.000 | 4.158 | 29,351,039 |
| 2022-08-23 | 5.050 | 5.100 | 5.000 | 5.100 | 4.241 | 12,774,340 |
| 2022-08-22 | 5.100 | 5.100 | 5.000 | 5.050 | 4.200 | 25,641,289 |
| 2022-08-19 | 5.100 | 5.150 | 5.000 | 5.100 | 4.241 | 30,230,090 |
| 2022-08-18 | 5.050 | 5.100 | 5.050 | 5.100 | 4.241 | 10,866,050 |
| 2022-08-17 | 5.050 | 5.100 | 5.000 | 5.050 | 4.200 | 14,678,790 |
| 2022-08-16 | 5.050 | 5.100 | 5.000 | 5.000 | 4.158 | 15,676,600 |
| 2022-08-15 | 5.050 | 5.150 | 5.050 | 5.050 | 4.200 | 23,723,650 |
| 2022-08-11 | 5.100 | 5.150 | 5.050 | 5.050 | 4.200 | 36,730,520 |
| 2022-08-10 | 5.050 | 5.100 | 4.980 | 5.000 | 4.158 | 26,169,221 |
| 2022-08-09 | 5.050 | 5.100 | 5.000 | 5.050 | 4.200 | 34,285,039 |
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.