Gulf Space Technology PCL (BKK:GST)
Thailand · Delayed Price · Currency is THB 9.50
+0.10 (1.06%)
At close: Oct 9, 2026
Gulf Space Technology PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 11.20 | 11.30 | 11.00 | 11.10 | 11.10 | -0.89% | 3,323,503 |
| Aug 24, 2026 | 11.60 | 11.60 | 11.20 | 11.20 | 11.20 | -4.27% | 7,548,963 |
| Aug 21, 2026 | 11.30 | 11.80 | 11.30 | 11.70 | 11.70 | 3.54% | 12,890,392 |
| Aug 20, 2026 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -0.88% | 7,365,039 |
| Aug 19, 2026 | 11.10 | 11.50 | 11.00 | 11.40 | 11.40 | 3.64% | 17,191,393 |
| Aug 18, 2026 | 10.80 | 11.10 | 10.80 | 11.00 | 11.00 | 1.85% | 3,989,510 |
| Aug 17, 2026 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | 0.93% | 1,858,344 |
| Aug 14, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | - | 3,041,624 |
| Aug 13, 2026 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | - | 3,985,535 |
| Aug 11, 2026 | 11.00 | 11.10 | 10.70 | 10.70 | 10.70 | -2.73% | 6,472,528 |
| Aug 10, 2026 | 11.20 | 11.20 | 10.90 | 11.00 | 11.00 | -1.79% | 4,371,914 |
| Aug 7, 2026 | 10.70 | 11.30 | 10.70 | 11.20 | 11.20 | 5.66% | 19,803,605 |
| Aug 6, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 3,719,861 |
| Aug 5, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | - | 2,045,148 |
| Aug 4, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | 3,145,876 |
| Aug 3, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | - | 2,227,638 |
| Jul 31, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | 0.93% | 2,547,310 |