Gunkul Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	7.050	7.100	6.850	6.900	5.612	91,216,703
2022-02-02	7.200	7.200	6.950	7.050	5.734	144,555,203
2022-02-01	7.000	7.200	6.950	7.200	5.856	217,970,797
2022-01-31	7.100	7.150	6.900	6.900	5.612	167,689,594
2022-01-28	6.800	7.100	6.750	7.050	5.734	202,594,891
2022-01-27	6.800	6.800	6.500	6.750	5.490	177,126,297
2022-01-26	6.850	6.950	6.750	6.800	5.530	127,707,297
2022-01-25	6.700	6.950	6.650	6.750	5.490	201,348,297
2022-01-24	6.900	7.150	6.800	6.850	5.571	257,382,594
2022-01-21	6.750	6.900	6.450	6.900	5.612	270,957,500
2022-01-20	6.850	6.950	6.700	6.850	5.571	222,481,500
2022-01-19	6.700	7.000	6.550	6.700	5.449	345,098,219
2022-01-18	6.200	6.900	6.150	6.700	5.449	674,850,438
2022-01-17	5.750	6.200	5.750	6.150	5.002	391,393,406
2022-01-14	6.000	6.050	5.700	5.750	4.676	243,529,797
2022-01-13	5.750	6.000	5.700	5.950	4.839	142,242,094
2022-01-12	5.750	5.800	5.700	5.750	4.676	59,140,102
2022-01-11	5.700	5.800	5.650	5.700	4.636	42,961,602
2022-01-10	5.800	5.800	5.650	5.650	4.595	60,362,801
2022-01-07	5.750	5.800	5.500	5.750	4.676	172,732,609
2022-01-06	5.750	5.850	5.700	5.750	4.676	126,692,398
2022-01-05	5.850	5.900	5.750	5.900	4.798	77,253,102
2022-01-04	5.700	5.950	5.650	5.850	4.758	242,819,906
2021-12-30	5.650	5.650	5.550	5.600	4.554	56,796,000
2021-12-29	5.550	5.650	5.500	5.600	4.554	103,634,305
2021-12-28	5.550	5.700	5.550	5.550	4.514	213,439,812
2021-12-27	5.350	5.650	5.300	5.600	4.554	380,290,812
2021-12-24	5.300	5.300	5.200	5.250	4.270	39,501,602
2021-12-23	5.150	5.350	5.150	5.250	4.270	178,285,500
2021-12-22	5.150	5.300	5.100	5.150	4.188	146,950,406
2021-12-21	5.100	5.200	5.050	5.150	4.188	63,973,699
2021-12-20	5.150	5.150	5.000	5.050	4.107	111,274,305
2021-12-17	5.150	5.250	5.050	5.100	4.148	270,423,906
2021-12-16	4.900	5.100	4.880	5.100	4.148	430,286,875
2021-12-15	4.800	4.960	4.800	4.880	3.969	207,155,906
2021-12-14	4.780	4.820	4.780	4.780	3.888	39,192,801
2021-12-13	4.820	4.860	4.780	4.780	3.888	81,915,000
2021-12-09	4.860	4.860	4.780	4.800	3.904	69,146,094
2021-12-08	4.840	4.960	4.820	4.860	3.953	189,337,297
2021-12-07	4.780	4.800	4.740	4.780	3.888	41,404,801
2021-12-03	4.740	4.780	4.720	4.760	3.871	48,308,398
2021-12-02	4.640	4.740	4.640	4.720	3.839	103,343,508
2021-12-01	4.580	4.700	4.540	4.680	3.806	182,840,797
2021-11-30	4.840	4.840	4.500	4.540	3.692	349,985,281
2021-11-29	4.820	4.860	4.740	4.760	3.871	157,771,297
2021-11-26	4.920	4.960	4.780	4.820	3.920	250,114,297
2021-11-25	4.960	4.980	4.900	4.960	4.034	121,231,297
2021-11-24	4.840	4.960	4.820	4.920	4.001	278,423,625
2021-11-23	4.840	4.860	4.780	4.800	3.904	133,928,891
2021-11-22	4.780	4.880	4.760	4.840	3.936	226,501,109
2021-11-19	4.740	4.880	4.740	4.760	3.871	445,426,406
2021-11-18	4.720	4.740	4.700	4.720	3.839	67,928,898
2021-11-17	4.740	4.760	4.680	4.700	3.823	69,056,797
2021-11-16	4.680	4.800	4.660	4.720	3.839	230,777,500
2021-11-15	4.720	4.740	4.660	4.680	3.806	120,039,398
2021-11-12	4.740	4.760	4.700	4.720	3.839	105,510,703
2021-11-11	4.740	4.760	4.680	4.700	3.823	178,465,297
2021-11-10	4.740	4.840	4.740	4.800	3.904	248,953,297
2021-11-09	4.720	4.760	4.660	4.720	3.839	278,475,906
2021-11-08	5.400	5.450	4.720	4.740	3.855	979,096,188

← NewerPage 20 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.