Gunkul Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	2.900	2.900	2.800	2.800	2.536	14,656,410
2024-10-21	2.860	2.900	2.840	2.880	2.609	12,694,990
2024-10-18	2.900	2.900	2.820	2.840	2.572	16,020,620
2024-10-17	2.880	2.920	2.880	2.880	2.609	15,955,280
2024-10-16	2.740	2.880	2.740	2.860	2.591	28,747,010
2024-10-15	2.860	2.880	2.720	2.720	2.464	28,982,359
2024-10-11	2.840	2.880	2.840	2.840	2.572	7,440,720
2024-10-10	2.860	2.900	2.820	2.840	2.572	14,090,620
2024-10-09	2.920	2.920	2.840	2.860	2.591	12,178,830
2024-10-08	2.880	2.920	2.860	2.920	2.645	13,539,760
2024-10-07	2.880	2.880	2.840	2.880	2.609	11,591,580
2024-10-04	2.880	2.900	2.820	2.880	2.609	20,122,189
2024-10-03	2.880	2.900	2.820	2.860	2.591	27,639,330
2024-10-02	2.940	2.960	2.880	2.900	2.627	25,914,369
2024-10-01	2.900	2.960	2.900	2.960	2.681	18,752,010
2024-09-30	2.900	2.940	2.880	2.900	2.627	13,261,320
2024-09-27	2.900	2.960	2.880	2.900	2.627	45,335,449
2024-09-26	2.880	2.900	2.820	2.840	2.572	23,154,961
2024-09-25	2.900	2.920	2.860	2.860	2.591	32,152,410
2024-09-24	2.900	2.940	2.880	2.920	2.645	21,922,490
2024-09-23	2.860	2.940	2.860	2.860	2.591	24,247,279
2024-09-20	2.940	2.960	2.840	2.860	2.591	50,966,832
2024-09-19	2.880	2.940	2.860	2.940	2.663	42,089,031
2024-09-18	2.860	2.900	2.820	2.860	2.591	25,214,660
2024-09-17	2.820	2.860	2.800	2.840	2.572	40,214,129
2024-09-16	2.700	2.860	2.680	2.820	2.554	70,372,977
2024-09-13	2.580	2.660	2.580	2.640	2.391	21,449,510
2024-09-12	2.560	2.620	2.560	2.580	2.337	13,878,190
2024-09-11	2.620	2.620	2.540	2.540	2.301	22,938,859
2024-09-10	2.680	2.680	2.560	2.600	2.355	31,058,770
2024-09-09	2.620	2.700	2.600	2.680	2.428	47,696,273
2024-09-06	2.520	2.620	2.520	2.600	2.355	42,476,359
2024-09-05	2.440	2.520	2.420	2.500	2.265	32,068,881
2024-09-04	2.380	2.440	2.360	2.420	2.192	21,775,170
2024-09-03	2.320	2.400	2.320	2.380	2.156	11,293,570
2024-09-02	2.420	2.420	2.320	2.320	2.101	25,326,240
2024-08-30	2.320	2.440	2.300	2.440	2.210	16,749,141
2024-08-29	2.320	2.340	2.280	2.300	2.083	9,927,455
2024-08-28	2.380	2.380	2.340	2.340	2.120	9,341,744
2024-08-27	2.360	2.400	2.320	2.380	2.156	23,349,949
2024-08-26	2.300	2.340	2.280	2.320	2.101	16,163,840
2024-08-23	2.220	2.300	2.220	2.280	2.065	15,627,360
2024-08-22	2.240	2.280	2.220	2.220	2.011	6,781,072
2024-08-21	2.240	2.260	2.220	2.260	2.047	6,325,402
2024-08-20	2.220	2.260	2.220	2.240	2.029	10,437,930
2024-08-19	2.260	2.320	2.240	2.280	1.993	25,432,529
2024-08-16	2.240	2.240	2.200	2.240	1.958	7,090,826
2024-08-15	2.160	2.220	2.140	2.220	1.940	15,132,270
2024-08-14	2.180	2.220	2.120	2.160	1.888	23,219,529
2024-08-13	2.180	2.220	2.140	2.180	1.905	17,906,010
2024-08-09	2.220	2.240	2.140	2.160	1.888	22,796,221
2024-08-08	2.100	2.240	2.100	2.240	1.958	41,306,246
2024-08-07	2.080	2.120	2.060	2.100	1.835	32,360,570
2024-08-06	2.020	2.100	1.970	2.060	1.800	63,134,312
2024-08-05	2.100	2.120	1.970	1.990	1.739	38,159,781
2024-08-02	2.140	2.160	2.100	2.120	1.853	18,327,570
2024-08-01	2.100	2.180	2.100	2.140	1.870	29,878,391
2024-07-31	2.100	2.120	2.060	2.080	1.818	12,380,540
2024-07-30	2.060	2.120	2.040	2.100	1.835	73,986,625
2024-07-26	1.980	2.100	1.960	2.080	1.818	90,179,125

← NewerPage 9 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.