Gunkul Engineering Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 5.050 | 5.050 | 4.920 | 5.050 | 4.200 | 55,025,230 |
| 2022-08-05 | 5.050 | 5.100 | 5.000 | 5.000 | 4.158 | 31,185,551 |
| 2022-08-04 | 4.960 | 5.050 | 4.940 | 5.000 | 4.158 | 59,929,719 |
| 2022-08-03 | 5.250 | 5.300 | 4.900 | 4.940 | 4.108 | 203,202,297 |
| 2022-08-02 | 5.350 | 5.350 | 5.250 | 5.250 | 4.366 | 57,175,121 |
| 2022-08-01 | 5.400 | 5.450 | 5.300 | 5.300 | 4.408 | 52,387,992 |
| 2022-07-27 | 5.400 | 5.450 | 5.350 | 5.400 | 4.491 | 29,941,250 |
| 2022-07-26 | 5.500 | 5.500 | 5.350 | 5.400 | 4.491 | 32,180,160 |
| 2022-07-25 | 5.400 | 5.500 | 5.400 | 5.500 | 4.574 | 27,828,311 |
| 2022-07-22 | 5.450 | 5.550 | 5.400 | 5.400 | 4.491 | 26,690,631 |
| 2022-07-21 | 5.450 | 5.500 | 5.400 | 5.450 | 4.532 | 7,106,325 |
| 2022-07-20 | 5.450 | 5.450 | 5.350 | 5.450 | 4.532 | 19,141,670 |
| 2022-07-19 | 5.400 | 5.450 | 5.300 | 5.400 | 4.491 | 25,089,410 |
| 2022-07-18 | 5.400 | 5.500 | 5.350 | 5.400 | 4.491 | 19,201,850 |
| 2022-07-15 | 5.450 | 5.500 | 5.250 | 5.400 | 4.491 | 49,998,738 |
| 2022-07-14 | 5.400 | 5.500 | 5.350 | 5.400 | 4.491 | 27,889,680 |
| 2022-07-12 | 5.450 | 5.500 | 5.350 | 5.350 | 4.449 | 108,352,602 |
| 2022-07-11 | 5.450 | 5.500 | 5.400 | 5.500 | 4.574 | 21,032,570 |
| 2022-07-08 | 5.500 | 5.500 | 5.400 | 5.500 | 4.574 | 18,412,119 |
| 2022-07-07 | 5.350 | 5.500 | 5.300 | 5.450 | 4.532 | 30,638,619 |
| 2022-07-06 | 5.350 | 5.400 | 5.250 | 5.400 | 4.491 | 62,157,953 |
| 2022-07-05 | 5.700 | 5.750 | 5.300 | 5.350 | 4.449 | 91,093,844 |
| 2022-07-04 | 5.700 | 5.750 | 5.600 | 5.700 | 4.740 | 37,874,180 |
| 2022-07-01 | 5.700 | 5.800 | 5.600 | 5.650 | 4.699 | 82,236,172 |
| 2022-06-30 | 5.700 | 5.850 | 5.600 | 5.650 | 4.699 | 90,982,609 |
| 2022-06-29 | 5.750 | 5.800 | 5.700 | 5.700 | 4.740 | 56,491,887 |
| 2022-06-28 | 5.600 | 5.800 | 5.550 | 5.750 | 4.782 | 78,859,078 |
| 2022-06-27 | 5.550 | 5.600 | 5.550 | 5.550 | 4.615 | 52,656,609 |
| 2022-06-24 | 5.450 | 5.600 | 5.450 | 5.550 | 4.615 | 58,244,000 |
| 2022-06-23 | 5.500 | 5.550 | 5.450 | 5.450 | 4.532 | 24,406,340 |
| 2022-06-22 | 5.600 | 5.600 | 5.450 | 5.500 | 4.574 | 37,345,898 |
| 2022-06-21 | 5.550 | 5.650 | 5.450 | 5.600 | 4.657 | 53,626,289 |
| 2022-06-20 | 5.250 | 5.600 | 5.250 | 5.550 | 4.615 | 75,746,914 |
| 2022-06-17 | 5.350 | 5.350 | 5.150 | 5.250 | 4.366 | 88,834,570 |
| 2022-06-16 | 5.550 | 5.650 | 5.350 | 5.350 | 4.449 | 99,029,172 |
| 2022-06-15 | 5.650 | 5.650 | 5.400 | 5.500 | 4.574 | 106,392,797 |
| 2022-06-14 | 5.550 | 5.700 | 5.550 | 5.600 | 4.657 | 44,724,488 |
| 2022-06-13 | 5.700 | 5.750 | 5.600 | 5.600 | 4.657 | 77,019,172 |
| 2022-06-10 | 5.900 | 5.950 | 5.850 | 5.900 | 4.906 | 53,098,887 |
| 2022-06-09 | 6.100 | 6.100 | 5.900 | 5.950 | 4.948 | 111,497,398 |
| 2022-06-08 | 6.000 | 6.200 | 5.950 | 6.050 | 5.031 | 190,318,594 |
| 2022-06-07 | 5.800 | 5.950 | 5.750 | 5.900 | 4.906 | 140,593,297 |
| 2022-06-06 | 5.650 | 5.700 | 5.600 | 5.700 | 4.740 | 24,850,471 |
| 2022-06-02 | 5.700 | 5.750 | 5.600 | 5.650 | 4.699 | 43,330,578 |
| 2022-06-01 | 5.800 | 5.800 | 5.650 | 5.700 | 4.740 | 74,805,320 |
| 2022-05-31 | 5.750 | 5.800 | 5.700 | 5.800 | 4.823 | 52,902,719 |
| 2022-05-30 | 5.650 | 5.750 | 5.650 | 5.700 | 4.740 | 50,868,207 |
| 2022-05-27 | 5.700 | 5.700 | 5.550 | 5.600 | 4.657 | 47,142,168 |
| 2022-05-26 | 5.650 | 5.700 | 5.550 | 5.650 | 4.699 | 98,512,445 |
| 2022-05-25 | 5.700 | 5.800 | 5.600 | 5.650 | 4.699 | 120,940,797 |
| 2022-05-24 | 5.400 | 5.700 | 5.300 | 5.650 | 4.699 | 217,232,984 |
| 2022-05-23 | 5.250 | 5.400 | 5.250 | 5.350 | 4.449 | 47,037,602 |
| 2022-05-20 | 5.350 | 5.350 | 5.200 | 5.250 | 4.366 | 55,911,699 |
| 2022-05-19 | 5.200 | 5.400 | 5.200 | 5.250 | 4.366 | 95,950,898 |
| 2022-05-18 | 5.200 | 5.350 | 5.050 | 5.350 | 4.449 | 73,633,797 |
| 2022-05-17 | 5.000 | 5.150 | 4.960 | 5.100 | 4.241 | 41,369,801 |
| 2022-05-13 | 4.900 | 4.980 | 4.880 | 4.920 | 4.092 | 54,128,699 |
| 2022-05-12 | 5.050 | 5.150 | 4.860 | 4.860 | 4.042 | 149,663,297 |
| 2022-05-11 | 5.200 | 5.200 | 5.000 | 5.100 | 4.241 | 41,897,000 |
| 2022-05-10 | 4.980 | 5.200 | 4.960 | 5.150 | 4.283 | 110,917,906 |
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.