Gunkul Engineering Public Company Limited historical data

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

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 21 · 1,212 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.