Gunkul Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	1.630	1.640	1.570	1.590	1.513	17,785,131
2025-07-21	1.630	1.640	1.590	1.620	1.542	14,007,580
2025-07-18	1.640	1.660	1.620	1.630	1.551	20,371,510
2025-07-17	1.600	1.650	1.600	1.640	1.561	24,752,270
2025-07-16	1.610	1.610	1.590	1.600	1.523	16,620,490
2025-07-15	1.590	1.620	1.580	1.610	1.532	20,073,920
2025-07-14	1.560	1.600	1.550	1.590	1.513	26,684,961
2025-07-11	1.570	1.570	1.540	1.550	1.475	15,270,380
2025-07-09	1.560	1.570	1.530	1.570	1.494	10,911,440
2025-07-08	1.550	1.570	1.540	1.560	1.485	10,795,670
2025-07-07	1.520	1.560	1.510	1.560	1.485	11,943,720
2025-07-04	1.550	1.570	1.530	1.550	1.475	13,677,470
2025-07-03	1.520	1.560	1.520	1.560	1.485	16,325,200
2025-07-02	1.510	1.540	1.500	1.520	1.447	18,624,891
2025-07-01	1.500	1.510	1.470	1.510	1.437	15,008,340
2025-06-30	1.540	1.540	1.480	1.490	1.418	25,149,920
2025-06-27	1.570	1.590	1.510	1.520	1.447	39,160,207
2025-06-26	1.450	1.600	1.450	1.550	1.475	57,767,762
2025-06-25	1.430	1.460	1.410	1.450	1.380	25,801,600
2025-06-24	1.380	1.460	1.380	1.460	1.389	37,528,020
2025-06-23	1.390	1.400	1.310	1.350	1.285	31,299,340
2025-06-20	1.460	1.480	1.420	1.420	1.351	9,075,355
2025-06-19	1.490	1.490	1.450	1.450	1.380	11,448,490
2025-06-18	1.510	1.560	1.490	1.490	1.418	15,168,630
2025-06-17	1.490	1.520	1.480	1.510	1.437	17,685,090
2025-06-16	1.500	1.510	1.470	1.480	1.408	19,435,881
2025-06-13	1.520	1.540	1.500	1.510	1.437	10,555,370
2025-06-12	1.550	1.560	1.530	1.530	1.456	18,195,400
2025-06-11	1.570	1.590	1.550	1.560	1.485	14,890,130
2025-06-10	1.560	1.580	1.550	1.570	1.494	15,556,390
2025-06-09	1.590	1.600	1.560	1.560	1.485	9,061,147
2025-06-06	1.520	1.580	1.510	1.580	1.504	18,843,369
2025-06-05	1.500	1.550	1.470	1.520	1.447	33,742,594
2025-06-04	1.470	1.540	1.470	1.490	1.418	40,590,754
2025-05-30	1.560	1.570	1.450	1.460	1.389	174,378,594
2025-05-29	1.590	1.600	1.570	1.570	1.494	14,097,010
2025-05-28	1.590	1.610	1.570	1.570	1.494	38,320,953
2025-05-27	1.680	1.680	1.640	1.660	1.504	32,328,270
2025-05-26	1.660	1.700	1.640	1.680	1.522	33,015,609
2025-05-23	1.620	1.660	1.620	1.650	1.495	17,326,090
2025-05-22	1.650	1.660	1.610	1.620	1.467	15,514,860
2025-05-21	1.600	1.670	1.600	1.660	1.504	33,505,738
2025-05-20	1.630	1.660	1.580	1.580	1.431	42,941,078
2025-05-19	1.670	1.670	1.610	1.640	1.486	41,721,930
2025-05-16	1.620	1.670	1.620	1.670	1.513	20,686,090
2025-05-15	1.640	1.670	1.610	1.620	1.467	38,101,621
2025-05-14	1.680	1.680	1.610	1.620	1.467	15,106,460
2025-05-13	1.660	1.680	1.640	1.670	1.513	13,290,340
2025-05-09	1.640	1.650	1.610	1.650	1.495	13,380,760
2025-05-08	1.650	1.680	1.620	1.630	1.476	18,869,199
2025-05-07	1.620	1.660	1.600	1.650	1.495	15,758,920
2025-05-06	1.670	1.690	1.600	1.600	1.449	19,952,760
2025-05-02	1.600	1.640	1.590	1.640	1.486	17,546,080
2025-04-30	1.610	1.610	1.580	1.590	1.440	9,826,542
2025-04-29	1.630	1.640	1.580	1.610	1.458	9,849,224
2025-04-28	1.630	1.640	1.610	1.630	1.476	4,663,358
2025-04-25	1.620	1.640	1.610	1.620	1.467	6,924,718
2025-04-24	1.590	1.630	1.580	1.610	1.458	9,179,680
2025-04-23	1.600	1.620	1.580	1.600	1.449	12,069,940
2025-04-22	1.560	1.610	1.540	1.590	1.440	10,247,090

← NewerPage 6 of 21 · 1,215 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.