Gunkul Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	2.100	2.220	2.100	2.120	2.018	73,860,797
2025-10-16	2.160	2.180	2.120	2.140	2.037	30,071,961
2025-10-15	2.060	2.220	2.060	2.220	2.113	86,440,789
2025-10-14	2.100	2.120	2.020	2.040	1.941	40,862,359
2025-10-10	2.100	2.140	2.040	2.100	1.999	49,150,039
2025-10-09	1.980	2.140	1.980	2.120	2.018	96,752,531
2025-10-08	1.980	1.980	1.940	1.970	1.875	29,773,650
2025-10-07	1.880	1.980	1.880	1.980	1.884	55,081,727
2025-10-06	1.870	1.890	1.860	1.870	1.780	10,242,040
2025-10-03	1.920	1.930	1.860	1.860	1.770	26,001,131
2025-10-02	1.900	1.940	1.900	1.930	1.837	18,370,590
2025-10-01	1.890	1.910	1.870	1.880	1.789	19,367,480
2025-09-30	1.940	1.950	1.890	1.890	1.799	21,202,279
2025-09-29	1.940	1.950	1.920	1.950	1.856	16,267,730
2025-09-26	1.960	1.970	1.920	1.940	1.846	31,629,631
2025-09-25	1.910	1.990	1.890	1.970	1.875	57,839,281
2025-09-24	1.890	1.920	1.880	1.910	1.818	12,923,380
2025-09-23	1.960	1.960	1.870	1.890	1.799	34,525,887
2025-09-22	2.000	2.020	1.950	1.960	1.865	37,789,391
2025-09-19	1.990	2.060	1.980	2.000	1.903	25,574,699
2025-09-18	2.020	2.040	1.980	2.000	1.903	26,505,580
2025-09-17	2.000	2.040	1.990	2.020	1.922	13,893,050
2025-09-16	2.000	2.040	1.990	2.020	1.922	19,317,529
2025-09-15	1.990	2.000	1.960	2.000	1.903	17,789,240
2025-09-12	2.000	2.040	1.990	2.000	1.903	16,348,400
2025-09-11	2.020	2.020	1.980	2.000	1.903	23,668,561
2025-09-10	2.020	2.040	1.990	2.020	1.922	20,026,369
2025-09-09	2.000	2.020	1.990	2.020	1.922	21,622,150
2025-09-08	1.980	2.040	1.980	2.000	1.903	39,559,078
2025-09-05	1.930	1.990	1.930	1.960	1.865	62,981,820
2025-09-04	1.880	1.990	1.860	1.920	1.827	89,492,672
2025-09-03	1.760	1.840	1.750	1.830	1.742	33,698,859
2025-09-02	1.770	1.780	1.750	1.760	1.675	8,748,106
2025-09-01	1.790	1.800	1.750	1.770	1.684	11,695,500
2025-08-29	1.820	1.830	1.770	1.800	1.713	13,028,210
2025-08-28	1.780	1.840	1.780	1.820	1.732	13,224,790
2025-08-27	1.800	1.830	1.760	1.780	1.694	27,361,631
2025-08-26	1.810	1.820	1.780	1.790	1.703	22,737,910
2025-08-25	1.820	1.850	1.810	1.810	1.723	32,189,801
2025-08-22	1.770	1.810	1.760	1.800	1.713	31,123,439
2025-08-21	1.730	1.770	1.730	1.750	1.665	16,682,260
2025-08-20	1.700	1.730	1.680	1.720	1.637	9,786,252
2025-08-19	1.730	1.750	1.700	1.700	1.618	9,209,319
2025-08-18	1.790	1.800	1.740	1.740	1.656	16,172,450
2025-08-15	1.780	1.820	1.770	1.780	1.694	9,692,441
2025-08-14	1.810	1.840	1.780	1.780	1.694	17,815,939
2025-08-13	1.840	1.860	1.810	1.810	1.723	16,275,930
2025-08-08	1.850	1.850	1.820	1.830	1.742	13,670,090
2025-08-07	1.830	1.880	1.830	1.850	1.761	21,822,570
2025-08-06	1.780	1.860	1.780	1.820	1.732	25,031,199
2025-08-05	1.690	1.780	1.690	1.780	1.694	34,005,898
2025-08-04	1.720	1.720	1.640	1.670	1.589	17,797,881
2025-08-01	1.750	1.750	1.700	1.710	1.627	27,241,689
2025-07-31	1.750	1.760	1.720	1.730	1.646	16,916,721
2025-07-30	1.650	1.750	1.650	1.750	1.665	45,667,180
2025-07-29	1.620	1.650	1.590	1.650	1.570	14,417,850
2025-07-25	1.620	1.630	1.600	1.610	1.532	5,349,132
2025-07-24	1.630	1.640	1.600	1.620	1.542	15,417,760
2025-07-23	1.590	1.640	1.590	1.620	1.542	18,023,760
2025-07-22	1.630	1.640	1.570	1.590	1.513	17,785,131

← NewerPage 5 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.