Gunkul Engineering Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1.810 | 1.830 | 1.790 | 1.810 | 1.761 | 12,682,040 |
| 2026-01-16 | 1.790 | 1.820 | 1.790 | 1.810 | 1.761 | 9,388,493 |
| 2026-01-15 | 1.770 | 1.800 | 1.760 | 1.790 | 1.741 | 10,067,260 |
| 2026-01-14 | 1.770 | 1.800 | 1.770 | 1.770 | 1.722 | 4,823,229 |
| 2026-01-13 | 1.790 | 1.800 | 1.760 | 1.770 | 1.722 | 9,698,634 |
| 2026-01-12 | 1.860 | 1.860 | 1.770 | 1.770 | 1.722 | 16,690,789 |
| 2026-01-09 | 1.860 | 1.870 | 1.850 | 1.860 | 1.809 | 5,111,735 |
| 2026-01-08 | 1.870 | 1.870 | 1.850 | 1.850 | 1.800 | 5,898,472 |
| 2026-01-07 | 1.870 | 1.890 | 1.850 | 1.870 | 1.819 | 15,972,400 |
| 2026-01-06 | 1.890 | 1.920 | 1.860 | 1.860 | 1.809 | 15,753,250 |
| 2026-01-05 | 1.900 | 1.920 | 1.890 | 1.890 | 1.838 | 8,527,331 |
| 2025-12-30 | 1.900 | 1.920 | 1.880 | 1.900 | 1.848 | 7,093,928 |
| 2025-12-29 | 1.910 | 1.920 | 1.900 | 1.900 | 1.848 | 2,106,390 |
| 2025-12-26 | 1.920 | 1.940 | 1.910 | 1.910 | 1.858 | 5,005,034 |
| 2025-12-25 | 1.940 | 1.970 | 1.920 | 1.920 | 1.868 | 8,472,878 |
| 2025-12-24 | 1.940 | 1.940 | 1.920 | 1.940 | 1.887 | 5,605,289 |
| 2025-12-23 | 1.910 | 1.950 | 1.900 | 1.940 | 1.887 | 14,990,570 |
| 2025-12-22 | 1.900 | 1.920 | 1.890 | 1.910 | 1.858 | 7,539,733 |
| 2025-12-19 | 1.900 | 1.910 | 1.870 | 1.890 | 1.838 | 5,650,793 |
| 2025-12-18 | 1.930 | 1.940 | 1.900 | 1.900 | 1.848 | 5,276,118 |
| 2025-12-17 | 1.920 | 1.960 | 1.920 | 1.930 | 1.877 | 11,567,300 |
| 2025-12-16 | 1.910 | 1.930 | 1.900 | 1.920 | 1.868 | 4,005,084 |
| 2025-12-15 | 1.880 | 1.930 | 1.880 | 1.920 | 1.868 | 9,899,075 |
| 2025-12-12 | 1.870 | 1.910 | 1.870 | 1.880 | 1.829 | 4,568,081 |
| 2025-12-11 | 1.910 | 1.910 | 1.870 | 1.870 | 1.819 | 7,547,549 |
| 2025-12-09 | 1.910 | 1.940 | 1.890 | 1.910 | 1.858 | 8,206,511 |
| 2025-12-08 | 1.950 | 1.960 | 1.910 | 1.920 | 1.868 | 8,192,935 |
| 2025-12-04 | 1.940 | 1.970 | 1.910 | 1.950 | 1.897 | 20,401,160 |
| 2025-12-03 | 1.860 | 1.930 | 1.860 | 1.930 | 1.877 | 17,787,029 |
| 2025-12-02 | 1.830 | 1.870 | 1.820 | 1.850 | 1.800 | 24,841,859 |
| 2025-12-01 | 1.820 | 1.840 | 1.790 | 1.830 | 1.780 | 9,772,984 |
| 2025-11-28 | 1.830 | 1.830 | 1.790 | 1.790 | 1.741 | 7,087,710 |
| 2025-11-27 | 1.810 | 1.840 | 1.810 | 1.830 | 1.780 | 3,091,197 |
| 2025-11-26 | 1.880 | 1.890 | 1.840 | 1.850 | 1.761 | 18,422,820 |
| 2025-11-25 | 1.850 | 1.890 | 1.840 | 1.890 | 1.799 | 10,006,050 |
| 2025-11-24 | 1.850 | 1.860 | 1.840 | 1.840 | 1.751 | 4,262,075 |
| 2025-11-21 | 1.860 | 1.860 | 1.840 | 1.840 | 1.751 | 6,723,466 |
| 2025-11-20 | 1.860 | 1.880 | 1.850 | 1.870 | 1.780 | 5,388,367 |
| 2025-11-19 | 1.840 | 1.860 | 1.840 | 1.840 | 1.751 | 5,317,750 |
| 2025-11-18 | 1.850 | 1.860 | 1.840 | 1.850 | 1.761 | 3,190,468 |
| 2025-11-17 | 1.840 | 1.870 | 1.830 | 1.850 | 1.761 | 10,763,950 |
| 2025-11-14 | 1.870 | 1.880 | 1.840 | 1.850 | 1.761 | 10,331,650 |
| 2025-11-13 | 1.820 | 1.870 | 1.820 | 1.870 | 1.780 | 15,960,310 |
| 2025-11-12 | 1.820 | 1.850 | 1.800 | 1.830 | 1.742 | 22,476,961 |
| 2025-11-11 | 1.860 | 1.870 | 1.800 | 1.810 | 1.723 | 24,949,520 |
| 2025-11-10 | 1.900 | 1.910 | 1.840 | 1.860 | 1.770 | 20,359,801 |
| 2025-11-07 | 1.920 | 1.940 | 1.860 | 1.860 | 1.770 | 30,472,840 |
| 2025-11-06 | 1.920 | 1.950 | 1.900 | 1.920 | 1.827 | 17,816,891 |
| 2025-11-05 | 1.990 | 1.990 | 1.910 | 1.910 | 1.818 | 49,938,941 |
| 2025-11-04 | 2.040 | 2.040 | 1.980 | 1.990 | 1.894 | 30,669,230 |
| 2025-11-03 | 2.080 | 2.100 | 2.020 | 2.040 | 1.941 | 15,804,750 |
| 2025-10-31 | 2.060 | 2.080 | 2.040 | 2.060 | 1.960 | 9,935,822 |
| 2025-10-30 | 2.020 | 2.100 | 2.020 | 2.060 | 1.960 | 14,101,140 |
| 2025-10-29 | 2.100 | 2.120 | 2.040 | 2.040 | 1.941 | 10,565,570 |
| 2025-10-28 | 2.100 | 2.140 | 2.000 | 2.100 | 1.999 | 47,039,262 |
| 2025-10-27 | 2.140 | 2.180 | 2.080 | 2.100 | 1.999 | 19,201,279 |
| 2025-10-24 | 2.140 | 2.140 | 2.100 | 2.120 | 2.018 | 15,049,710 |
| 2025-10-22 | 2.140 | 2.140 | 2.080 | 2.120 | 2.018 | 20,820,811 |
| 2025-10-21 | 2.100 | 2.140 | 2.040 | 2.140 | 2.037 | 27,983,811 |
| 2025-10-20 | 2.140 | 2.160 | 2.080 | 2.100 | 1.999 | 23,655,570 |
← NewerPage 4 of 4 · 240 trading days
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.