Gunkul Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.360	2.420	2.360	2.380	2.315	30,307,520
2026-04-17	2.420	2.480	2.360	2.360	2.296	42,476,551
2026-04-16	2.440	2.480	2.400	2.420	2.354	32,821,969
2026-04-10	2.420	2.420	2.380	2.400	2.334	24,597,631
2026-04-09	2.480	2.480	2.400	2.400	2.334	32,585,891
2026-04-08	2.420	2.480	2.420	2.480	2.412	52,723,312
2026-04-07	2.340	2.420	2.340	2.400	2.334	25,072,830
2026-04-03	2.400	2.420	2.340	2.360	2.296	30,075,920
2026-04-02	2.400	2.480	2.380	2.380	2.315	56,117,539
2026-04-01	2.420	2.460	2.420	2.440	2.373	48,589,219
2026-03-31	2.540	2.580	2.440	2.460	2.393	111,473,000
2026-03-30	2.400	2.480	2.380	2.480	2.412	69,529,719
2026-03-27	2.380	2.500	2.360	2.440	2.373	85,788,922
2026-03-26	2.340	2.460	2.300	2.400	2.334	82,505,992
2026-03-25	2.420	2.440	2.340	2.360	2.296	57,600,449
2026-03-24	2.300	2.340	2.260	2.300	2.237	42,621,680
2026-03-23	2.280	2.320	2.220	2.260	2.198	69,821,055
2026-03-20	2.120	2.360	2.080	2.340	2.276	95,816,438
2026-03-19	2.100	2.140	2.060	2.080	2.023	44,146,000
2026-03-18	2.220	2.220	2.140	2.140	2.082	45,718,441
2026-03-17	2.220	2.240	2.180	2.200	2.140	33,366,371
2026-03-16	2.260	2.260	2.180	2.180	2.120	23,726,180
2026-03-13	2.220	2.240	2.200	2.240	2.179	24,098,131
2026-03-12	2.200	2.280	2.200	2.240	2.179	30,275,520
2026-03-11	2.220	2.280	2.200	2.220	2.159	41,322,000
2026-03-10	2.200	2.240	2.160	2.220	2.159	39,098,441
2026-03-09	2.020	2.160	2.020	2.160	2.101	59,654,031
2026-03-06	2.200	2.240	2.160	2.240	2.179	31,365,580
2026-03-05	2.320	2.320	2.140	2.200	2.140	56,429,180
2026-03-04	2.020	2.180	2.020	2.180	2.120	86,422,977
2026-03-02	2.300	2.340	2.200	2.220	2.159	89,367,352
2026-02-27	2.540	2.540	2.420	2.480	2.412	30,503,400
2026-02-26	2.480	2.580	2.460	2.520	2.451	40,060,922
2026-02-25	2.480	2.540	2.440	2.460	2.393	46,486,762
2026-02-24	2.320	2.480	2.260	2.480	2.412	43,293,359
2026-02-23	2.400	2.440	2.280	2.340	2.276	62,645,566
2026-02-20	2.380	2.380	2.300	2.380	2.315	42,323,871
2026-02-19	2.320	2.420	2.320	2.400	2.334	42,936,910
2026-02-18	2.300	2.340	2.280	2.320	2.257	31,599,891
2026-02-17	2.220	2.340	2.160	2.300	2.237	62,148,699
2026-02-16	2.240	2.280	2.200	2.220	2.159	21,631,990
2026-02-13	2.200	2.280	2.200	2.220	2.159	55,841,680
2026-02-12	2.060	2.240	2.060	2.200	2.140	88,992,805
2026-02-11	2.000	2.060	2.000	2.040	1.984	30,303,301
2026-02-10	1.970	2.040	1.960	2.000	1.945	47,837,070
2026-02-09	1.880	1.980	1.880	1.960	1.906	40,630,238
2026-02-06	1.850	1.870	1.820	1.840	1.790	12,730,210
2026-02-05	1.850	1.860	1.830	1.860	1.809	5,015,684
2026-02-04	1.860	1.870	1.830	1.850	1.800	9,029,375
2026-02-03	1.800	1.880	1.800	1.870	1.819	20,365,920
2026-02-02	1.790	1.810	1.780	1.800	1.751	20,818,590
2026-01-30	1.810	1.820	1.800	1.820	1.770	2,817,026
2026-01-29	1.820	1.830	1.810	1.820	1.770	5,439,083
2026-01-28	1.800	1.830	1.800	1.830	1.780	5,517,722
2026-01-27	1.810	1.830	1.800	1.820	1.770	6,212,057
2026-01-26	1.810	1.830	1.780	1.800	1.751	11,178,400
2026-01-23	1.860	1.860	1.830	1.830	1.780	8,800,236
2026-01-22	1.900	1.910	1.850	1.850	1.800	16,952,061
2026-01-21	1.850	1.890	1.850	1.890	1.838	17,900,580
2026-01-20	1.810	1.870	1.810	1.850	1.800	15,451,090

← NewerPage 3 of 21 · 1,214 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.