Gunkul Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	5.050	5.200	4.980	4.980	4.141	78,422,094
2022-05-06	5.300	5.350	5.100	5.150	4.283	91,986,398
2022-05-05	5.550	5.650	5.400	5.450	4.532	55,198,102
2022-05-03	5.750	5.800	5.550	5.600	4.554	100,213,398
2022-04-29	5.800	5.850	5.750	5.800	4.717	29,291,199
2022-04-28	5.750	5.800	5.700	5.750	4.676	57,649,801
2022-04-27	5.850	5.900	5.700	5.750	4.676	57,712,398
2022-04-26	5.900	5.950	5.850	5.850	4.758	29,700,500
2022-04-25	5.850	6.000	5.850	5.850	4.758	48,464,500
2022-04-22	5.950	5.950	5.850	5.950	4.839	26,142,500
2022-04-21	5.900	6.000	5.850	5.950	4.839	52,316,000
2022-04-20	5.900	5.950	5.850	5.850	4.758	17,161,500
2022-04-19	5.950	5.950	5.750	5.900	4.798	134,971,594
2022-04-18	6.050	6.050	5.900	5.950	4.839	77,013,602
2022-04-12	6.050	6.100	6.000	6.050	4.920	38,827,602
2022-04-11	6.150	6.200	6.000	6.050	4.920	46,665,199
2022-04-08	6.150	6.200	6.100	6.200	5.042	38,190,102
2022-04-07	6.200	6.250	6.050	6.150	5.002	93,705,297
2022-04-05	6.400	6.400	6.200	6.250	5.083	144,454,297
2022-04-04	6.100	6.350	6.100	6.300	5.124	155,811,500
2022-04-01	6.100	6.150	6.050	6.100	4.961	22,650,801
2022-03-31	6.150	6.150	6.050	6.100	4.961	43,869,801
2022-03-30	6.100	6.150	6.050	6.150	5.002	77,112,398
2022-03-29	6.050	6.150	6.050	6.050	4.920	55,065,000
2022-03-28	6.000	6.100	5.950	6.050	4.920	32,964,699
2022-03-25	6.200	6.250	5.950	6.000	4.880	115,928,703
2022-03-24	6.150	6.200	6.050	6.150	5.002	49,765,281
2022-03-23	6.050	6.150	6.050	6.100	4.961	97,087,914
2022-03-22	6.000	6.050	5.950	6.000	4.880	20,294,500
2022-03-21	6.000	6.050	5.850	5.950	4.839	51,485,398
2022-03-18	6.050	6.050	5.950	6.000	4.880	35,969,000
2022-03-17	6.100	6.100	5.950	6.050	4.920	62,252,801
2022-03-16	5.950	6.050	5.900	6.000	4.880	47,739,500
2022-03-15	6.050	6.200	5.750	5.850	4.758	192,392,297
2022-03-14	6.000	6.100	5.950	6.000	4.880	37,893,801
2022-03-11	5.950	6.050	5.900	6.000	4.880	65,191,801
2022-03-10	6.100	6.200	5.950	6.000	4.880	95,206,305
2022-03-09	5.950	6.050	5.800	6.050	4.920	100,312,203
2022-03-08	6.000	6.100	5.500	5.800	4.717	320,164,812
2022-03-07	6.000	6.100	5.900	5.950	4.839	192,420,500
2022-03-04	6.500	6.550	6.150	6.200	5.042	186,553,203
2022-03-03	6.350	6.650	6.300	6.650	5.408	161,016,703
2022-03-02	6.300	6.400	6.200	6.250	5.083	60,280,699
2022-03-01	6.250	6.450	6.200	6.350	5.164	101,977,797
2022-02-28	6.300	6.350	6.200	6.200	5.042	30,545,900
2022-02-25	6.300	6.450	6.250	6.300	5.124	68,508,492
2022-02-24	6.400	6.500	6.150	6.200	5.042	183,731,391
2022-02-23	6.550	6.600	6.450	6.600	5.368	55,163,699
2022-02-22	6.300	6.600	6.150	6.450	5.246	128,857,602
2022-02-21	6.750	6.800	6.350	6.450	5.246	102,159,203
2022-02-18	6.650	6.750	6.600	6.700	5.449	37,971,898
2022-02-17	6.750	6.800	6.600	6.600	5.368	100,505,297
2022-02-15	6.600	6.800	6.550	6.700	5.449	62,304,301
2022-02-14	6.600	6.700	6.500	6.550	5.327	119,249,695
2022-02-11	6.600	6.800	6.600	6.650	5.408	90,083,297
2022-02-10	6.900	6.900	6.700	6.700	5.449	81,641,102
2022-02-09	6.800	6.950	6.800	6.850	5.571	55,885,199
2022-02-08	6.900	6.950	6.700	6.800	5.530	89,816,602
2022-02-07	6.850	7.000	6.800	6.850	5.571	85,936,203
2022-02-04	6.950	7.000	6.850	6.850	5.571	65,498,301

← NewerPage 19 of 21 · 1,216 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.