Gulf Space Technology PCL (BKK:GST)
Thailand · Delayed Price · Currency is THB 8.55
-0.20 (-2.29%)
At close: Nov 6, 2026
Gulf Space Technology PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.60 | 8.75 | 8.50 | 8.55 | 8.55 | -2.29% | 1,290,215 |
| Nov 5, 2026 | 8.70 | 8.75 | 8.55 | 8.75 | 8.75 | 1.16% | 1,045,457 |
| Nov 4, 2026 | 8.40 | 8.70 | 8.25 | 8.65 | 8.65 | 1.76% | 2,265,368 |
| Nov 3, 2026 | 8.40 | 8.75 | 8.40 | 8.50 | 8.50 | -1.16% | 2,414,019 |
| Nov 2, 2026 | 8.85 | 8.90 | 8.60 | 8.60 | 8.60 | -3.91% | 2,907,680 |
| Oct 30, 2026 | 9.30 | 9.30 | 8.90 | 8.95 | 8.95 | -3.24% | 3,930,652 |
| Oct 29, 2026 | 9.45 | 9.50 | 9.25 | 9.25 | 9.25 | -2.12% | 2,536,524 |
| Oct 28, 2026 | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | -1.05% | 712,581 |
| Oct 27, 2026 | 9.55 | 9.60 | 9.55 | 9.55 | 9.55 | - | 407,473 |
| Oct 26, 2026 | 9.65 | 9.65 | 9.50 | 9.55 | 9.55 | -1.04% | 1,336,183 |
| Oct 22, 2026 | 9.60 | 9.75 | 9.60 | 9.65 | 9.65 | - | 1,752,765 |
| Oct 21, 2026 | 9.75 | 9.75 | 9.60 | 9.65 | 9.65 | -0.52% | 1,218,152 |
| Oct 20, 2026 | 9.75 | 9.80 | 9.65 | 9.70 | 9.70 | -0.51% | 1,186,709 |
| Oct 19, 2026 | 9.65 | 9.80 | 9.60 | 9.75 | 9.75 | 1.04% | 1,886,593 |
| Oct 15, 2026 | 9.60 | 9.75 | 9.55 | 9.65 | 9.65 | - | 1,325,908 |
| Oct 14, 2026 | 9.60 | 9.75 | 9.55 | 9.65 | 9.65 | 0.52% | 1,873,817 |
| Oct 12, 2026 | 9.60 | 9.60 | 9.45 | 9.60 | 9.60 | 1.05% | 817,530 |
| Oct 9, 2026 | 9.45 | 9.55 | 9.40 | 9.50 | 9.50 | 1.06% | 479,676 |
| Oct 8, 2026 | 9.60 | 9.60 | 9.40 | 9.40 | 9.40 | -2.08% | 1,373,683 |
| Oct 7, 2026 | 9.40 | 9.70 | 9.35 | 9.60 | 9.60 | 2.13% | 2,736,584 |
| Oct 6, 2026 | 9.40 | 9.45 | 9.35 | 9.40 | 9.40 | 0.53% | 562,154 |
| Oct 5, 2026 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | -1.58% | 1,081,724 |
| Oct 2, 2026 | 9.30 | 9.55 | 9.30 | 9.50 | 9.50 | 2.15% | 1,346,382 |
| Oct 1, 2026 | 9.40 | 9.50 | 9.20 | 9.30 | 9.30 | -1.06% | 1,760,997 |
| Sep 30, 2026 | 9.85 | 9.85 | 9.40 | 9.40 | 9.40 | -4.08% | 5,447,082 |
| Sep 29, 2026 | 9.90 | 9.95 | 9.80 | 9.80 | 9.80 | -1.01% | 1,897,146 |
| Sep 28, 2026 | 9.90 | 9.95 | 9.85 | 9.90 | 9.90 | -0.50% | 1,156,631 |
| Sep 25, 2026 | 9.95 | 10.00 | 9.90 | 9.95 | 9.95 | 0.51% | 2,558,306 |
| Sep 24, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | 4,012,649 |
| Sep 23, 2026 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | - | 7,254,857 |
| Sep 22, 2026 | 10.00 | 10.20 | 9.95 | 10.00 | 10.00 | 0.50% | 7,617,333 |
| Sep 21, 2026 | 9.90 | 10.10 | 9.85 | 9.95 | 9.95 | 1.02% | 4,804,306 |
| Sep 18, 2026 | 9.90 | 9.90 | 9.80 | 9.85 | 9.85 | - | 3,905,003 |
| Sep 17, 2026 | 9.80 | 9.90 | 9.75 | 9.85 | 9.85 | 1.03% | 6,600,954 |
| Sep 16, 2026 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | -2.01% | 8,896,146 |
| Sep 15, 2026 | 10.20 | 10.20 | 9.90 | 9.95 | 9.95 | -1.49% | 12,998,142 |
| Sep 14, 2026 | 10.40 | 10.50 | 10.10 | 10.10 | 10.10 | 1.00% | 7,836,609 |
| Sep 11, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 1,752,420 |
| Sep 10, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 1,178,670 |
| Sep 9, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - | 1,627,581 |
| Sep 8, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -0.98% | 2,391,787 |
| Sep 7, 2026 | 9.95 | 10.30 | 9.80 | 10.20 | 10.20 | -1.92% | 9,983,227 |
| Sep 4, 2026 | 10.30 | 10.50 | 10.20 | 10.40 | 10.40 | 0.97% | 4,432,763 |
| Sep 3, 2026 | 10.20 | 10.40 | 10.10 | 10.30 | 10.30 | 0.98% | 5,304,716 |
| Sep 2, 2026 | 10.70 | 10.70 | 10.10 | 10.20 | 10.20 | -4.67% | 13,101,388 |
| Sep 1, 2026 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | -1.83% | 3,961,354 |
| Aug 31, 2026 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | -1.80% | 3,767,838 |
| Aug 28, 2026 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | - | 2,876,265 |
| Aug 27, 2026 | 11.30 | 11.40 | 11.10 | 11.10 | 11.10 | -1.77% | 2,182,422 |
| Aug 26, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 1.80% | 1,951,302 |