Gunkul Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.590	1.610	1.540	1.550	1.404	10,014,720
2025-04-18	1.580	1.600	1.560	1.590	1.440	9,675,806
2025-04-17	1.520	1.610	1.520	1.580	1.431	39,600,969
2025-04-16	1.470	1.570	1.460	1.530	1.386	23,997,480
2025-04-11	1.470	1.480	1.430	1.460	1.322	8,702,329
2025-04-10	1.520	1.540	1.470	1.490	1.350	13,839,810
2025-04-09	1.400	1.470	1.360	1.470	1.332	33,906,473
2025-04-08	1.460	1.470	1.360	1.390	1.259	20,084,689
2025-04-04	1.560	1.560	1.500	1.520	1.377	14,634,670
2025-04-03	1.550	1.580	1.550	1.560	1.413	9,562,782
2025-04-02	1.580	1.610	1.570	1.590	1.440	9,282,447
2025-04-01	1.550	1.600	1.550	1.580	1.431	18,896,051
2025-03-31	1.550	1.590	1.540	1.540	1.395	15,109,200
2025-03-28	1.660	1.660	1.600	1.600	1.449	9,077,565
2025-03-27	1.660	1.660	1.640	1.650	1.495	8,466,104
2025-03-26	1.640	1.660	1.630	1.650	1.495	8,399,721
2025-03-25	1.660	1.670	1.630	1.630	1.476	12,541,510
2025-03-24	1.690	1.690	1.650	1.660	1.504	11,145,190
2025-03-21	1.680	1.700	1.660	1.690	1.531	8,685,277
2025-03-20	1.710	1.730	1.680	1.680	1.522	30,354,961
2025-03-19	1.650	1.770	1.650	1.710	1.549	29,237,949
2025-03-18	1.660	1.670	1.630	1.650	1.495	17,453,391
2025-03-17	1.680	1.690	1.630	1.640	1.486	18,366,119
2025-03-14	1.640	1.700	1.640	1.700	1.540	20,978,240
2025-03-13	1.660	1.670	1.640	1.650	1.495	14,962,420
2025-03-12	1.680	1.690	1.630	1.640	1.486	19,062,170
2025-03-11	1.640	1.680	1.590	1.680	1.522	24,229,760
2025-03-10	1.700	1.720	1.650	1.660	1.504	16,976,520
2025-03-07	1.700	1.730	1.670	1.710	1.549	18,513,529
2025-03-06	1.750	1.770	1.690	1.690	1.531	22,271,061
2025-03-05	1.690	1.790	1.680	1.780	1.612	30,493,881
2025-03-04	1.680	1.740	1.660	1.690	1.531	21,486,850
2025-03-03	1.720	1.730	1.630	1.690	1.531	21,449,789
2025-02-28	1.710	1.730	1.670	1.700	1.540	25,270,990
2025-02-27	1.750	1.770	1.720	1.740	1.576	11,485,130
2025-02-26	1.700	1.760	1.690	1.750	1.585	12,716,930
2025-02-25	1.790	1.790	1.660	1.690	1.531	27,948,289
2025-02-24	1.810	1.810	1.760	1.800	1.630	10,284,250
2025-02-21	1.800	1.820	1.790	1.810	1.640	11,501,080
2025-02-20	1.850	1.860	1.780	1.800	1.630	18,867,980
2025-02-19	1.840	1.880	1.830	1.850	1.676	11,795,130
2025-02-18	1.800	1.870	1.800	1.830	1.658	18,844,439
2025-02-17	1.820	1.820	1.780	1.800	1.630	24,381,420
2025-02-14	1.820	1.830	1.800	1.830	1.658	12,437,560
2025-02-13	1.830	1.850	1.800	1.800	1.630	14,121,380
2025-02-11	1.810	1.850	1.800	1.820	1.649	14,310,990
2025-02-10	1.830	1.830	1.780	1.780	1.612	9,248,653
2025-02-07	1.790	1.840	1.750	1.840	1.667	20,089,289
2025-02-06	1.900	1.910	1.810	1.810	1.640	20,811,760
2025-02-05	1.910	1.940	1.900	1.900	1.721	15,479,150
2025-02-04	1.950	1.970	1.920	1.920	1.739	15,363,780
2025-02-03	1.960	1.960	1.900	1.930	1.748	18,279,420
2025-01-31	2.000	2.020	1.980	1.980	1.794	17,592,141
2025-01-30	2.020	2.040	2.000	2.020	1.830	5,080,732
2025-01-29	2.080	2.080	2.020	2.020	1.830	7,905,570
2025-01-28	2.060	2.080	2.040	2.080	1.884	6,973,648
2025-01-27	2.120	2.140	2.060	2.060	1.866	10,374,290
2025-01-24	2.060	2.120	2.040	2.120	1.920	17,119,641
2025-01-23	2.060	2.060	2.020	2.020	1.830	6,916,348
2025-01-22	2.060	2.080	2.040	2.040	1.848	4,714,868

← NewerPage 7 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.