Gunkul Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	5.000	5.350	4.980	5.300	5.300	223,676,219
2026-07-16	5.100	5.150	5.000	5.000	5.000	68,050,695
2026-07-15	5.050	5.100	4.940	5.050	5.050	206,868,984
2026-07-14	4.760	4.940	4.720	4.860	4.860	205,128,828
2026-07-13	4.800	4.880	4.740	4.780	4.780	136,461,250
2026-07-10	4.820	4.880	4.740	4.800	4.800	125,466,375
2026-07-09	4.760	4.860	4.680	4.800	4.800	193,185,312
2026-07-08	4.480	4.880	4.480	4.680	4.680	484,072,938
2026-07-07	4.400	4.480	4.340	4.480	4.480	208,074,453
2026-07-06	4.400	4.520	4.360	4.420	4.420	167,606,547
2026-07-03	4.300	4.420	4.280	4.320	4.320	136,487,016
2026-07-02	4.280	4.320	4.240	4.280	4.280	66,613,617
2026-07-01	4.260	4.320	4.180	4.260	4.260	153,677,531
2026-06-30	4.240	4.280	4.160	4.240	4.240	159,216,156
2026-06-29	4.280	4.320	4.180	4.280	4.280	141,763,859
2026-06-26	4.160	4.300	4.120	4.280	4.280	219,560,484
2026-06-25	3.900	4.200	3.900	4.200	4.200	373,272,469
2026-06-24	3.920	3.920	3.840	3.840	3.840	69,251,469
2026-06-23	3.980	4.040	3.820	3.880	3.880	148,812,672
2026-06-22	3.940	4.020	3.920	3.980	3.980	89,640,609
2026-06-19	3.900	3.980	3.900	3.940	3.940	87,639,508
2026-06-18	3.960	4.000	3.900	3.920	3.920	72,570,359
2026-06-17	4.020	4.040	3.900	3.920	3.920	92,900,086
2026-06-16	3.940	4.000	3.880	3.960	3.960	124,406,797
2026-06-15	4.120	4.160	3.860	3.960	3.960	250,256,703
2026-06-12	4.020	4.200	3.980	4.060	4.060	250,155,703
2026-06-11	3.780	4.040	3.720	3.960	3.960	187,866,297
2026-06-10	3.860	3.880	3.800	3.800	3.800	75,689,859
2026-06-09	3.820	3.900	3.820	3.880	3.880	119,359,203
2026-06-08	3.880	3.960	3.760	3.780	3.780	167,543,453
2026-06-05	4.120	4.120	3.980	3.980	3.980	97,862,641
2026-06-04	3.980	4.240	3.980	4.080	4.080	252,436,984
2026-06-02	4.040	4.040	3.900	3.960	3.960	141,658,000
2026-05-29	3.940	4.020	3.880	3.980	3.980	183,202,797
2026-05-28	3.820	3.940	3.720	3.900	3.900	249,440,000
2026-05-27	3.540	3.880	3.520	3.800	3.800	387,286,781
2026-05-26	3.600	3.600	3.420	3.480	3.480	136,960,188
2026-05-25	3.640	3.660	3.540	3.600	3.600	98,783,312
2026-05-22	3.600	3.640	3.520	3.600	3.600	137,470,406
2026-05-21	3.540	3.700	3.520	3.660	3.560	202,830,703
2026-05-20	3.540	3.540	3.440	3.480	3.385	62,983,391
2026-05-19	3.480	3.560	3.460	3.560	3.463	63,156,887
2026-05-18	3.500	3.520	3.420	3.460	3.366	113,375,906
2026-05-15	3.520	3.600	3.440	3.500	3.404	126,381,203
2026-05-14	3.560	3.620	3.460	3.560	3.463	261,693,906
2026-05-13	3.380	3.500	3.300	3.440	3.346	244,303,703
2026-05-12	3.200	3.480	3.180	3.340	3.249	587,277,125
2026-05-11	3.160	3.300	3.140	3.220	3.132	201,857,500
2026-05-08	3.240	3.320	3.220	3.260	3.171	64,104,781
2026-05-07	3.300	3.340	3.200	3.260	3.171	104,030,305
2026-05-06	3.180	3.380	3.140	3.320	3.229	191,292,500
2026-05-05	2.920	3.180	2.800	3.180	3.093	292,010,688
2026-04-30	2.880	2.960	2.840	2.920	2.840	108,088,602
2026-04-29	2.840	2.900	2.760	2.900	2.821	130,318,492
2026-04-28	2.540	2.900	2.500	2.820	2.743	331,315,094
2026-04-27	2.400	2.560	2.400	2.540	2.471	105,024,000
2026-04-24	2.380	2.420	2.360	2.400	2.334	31,314,070
2026-04-23	2.320	2.360	2.280	2.360	2.296	26,596,240
2026-04-22	2.360	2.380	2.340	2.340	2.276	13,462,700
2026-04-21	2.380	2.420	2.340	2.380	2.315	21,412,949

← NewerPage 2 of 4 · 240 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.