Gunkul Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	1.980	2.080	1.980	2.060	1.866	15,503,800
2025-01-20	2.020	2.020	1.990	1.990	1.803	10,118,420
2025-01-17	2.080	2.100	2.000	2.000	1.812	14,785,340
2025-01-16	2.020	2.080	2.020	2.040	1.848	17,609,439
2025-01-15	2.020	2.020	1.980	2.000	1.812	14,785,670
2025-01-14	2.020	2.060	2.000	2.000	1.812	11,578,380
2025-01-13	2.000	2.040	1.990	2.000	1.812	18,439,570
2025-01-10	2.020	2.040	1.990	2.000	1.812	18,642,650
2025-01-09	2.100	2.100	2.000	2.020	1.830	15,672,890
2025-01-08	2.140	2.140	2.080	2.120	1.920	11,046,190
2025-01-07	2.120	2.160	2.120	2.120	1.920	8,397,156
2025-01-06	2.160	2.180	2.120	2.120	1.920	9,631,907
2025-01-03	2.200	2.220	2.180	2.180	1.975	5,754,866
2025-01-02	2.260	2.260	2.200	2.200	1.993	10,083,020
2024-12-30	2.240	2.280	2.220	2.280	2.065	7,951,085
2024-12-27	2.240	2.260	2.220	2.220	2.011	7,062,812
2024-12-26	2.300	2.300	2.220	2.220	2.011	33,185,262
2024-12-25	2.220	2.360	2.220	2.340	2.120	44,725,980
2024-12-24	2.240	2.240	2.200	2.220	2.011	5,237,523
2024-12-23	2.240	2.240	2.200	2.240	2.029	8,639,403
2024-12-20	2.240	2.260	2.200	2.220	2.011	8,960,257
2024-12-19	2.220	2.280	2.220	2.240	2.029	9,791,401
2024-12-18	2.300	2.300	2.240	2.260	2.047	19,732,250
2024-12-17	2.240	2.320	2.200	2.220	2.011	48,540,680
2024-12-16	2.180	2.180	2.120	2.140	1.938	8,588,857
2024-12-13	2.220	2.220	2.180	2.180	1.975	6,318,123
2024-12-12	2.220	2.240	2.180	2.220	2.011	12,088,660
2024-12-11	2.280	2.300	2.200	2.220	2.011	18,308,100
2024-12-09	2.280	2.300	2.260	2.300	2.083	12,249,090
2024-12-06	2.320	2.360	2.280	2.300	2.083	13,908,170
2024-12-04	2.360	2.400	2.340	2.340	2.120	15,051,560
2024-12-03	2.340	2.380	2.320	2.360	2.138	16,161,640
2024-12-02	2.360	2.360	2.300	2.340	2.120	9,082,082
2024-11-29	2.300	2.340	2.280	2.340	2.120	6,707,994
2024-11-28	2.300	2.320	2.280	2.300	2.083	4,091,301
2024-11-27	2.360	2.360	2.280	2.320	2.101	6,630,322
2024-11-26	2.400	2.400	2.320	2.340	2.120	8,218,863
2024-11-25	2.340	2.380	2.340	2.380	2.156	13,092,880
2024-11-22	2.300	2.340	2.260	2.320	2.101	12,746,870
2024-11-21	2.380	2.400	2.300	2.320	2.101	16,781,961
2024-11-20	2.400	2.420	2.360	2.400	2.174	8,795,634
2024-11-19	2.340	2.400	2.320	2.400	2.174	10,831,480
2024-11-18	2.260	2.340	2.240	2.320	2.101	9,886,686
2024-11-15	2.360	2.380	2.300	2.300	2.083	16,265,590
2024-11-14	2.460	2.500	2.380	2.400	2.174	10,002,450
2024-11-13	2.460	2.500	2.420	2.420	2.192	8,766,879
2024-11-12	2.540	2.540	2.420	2.460	2.228	10,998,840
2024-11-11	2.540	2.560	2.480	2.540	2.301	7,633,949
2024-11-08	2.520	2.560	2.500	2.540	2.301	4,691,522
2024-11-07	2.540	2.580	2.480	2.500	2.265	11,365,390
2024-11-06	2.680	2.680	2.520	2.520	2.283	27,403,510
2024-11-05	2.640	2.660	2.600	2.640	2.391	10,268,940
2024-11-04	2.700	2.720	2.640	2.640	2.391	11,572,130
2024-11-01	2.700	2.720	2.700	2.700	2.446	4,336,036
2024-10-31	2.660	2.720	2.660	2.720	2.464	9,430,610
2024-10-30	2.740	2.760	2.620	2.660	2.409	16,975,811
2024-10-29	2.760	2.800	2.720	2.740	2.482	10,235,930
2024-10-28	2.740	2.760	2.700	2.760	2.500	10,654,900
2024-10-25	2.760	2.780	2.700	2.760	2.500	9,922,743
2024-10-24	2.800	2.840	2.740	2.760	2.500	12,929,380

← NewerPage 8 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.