Gulf Development PCL (BKK:GULF)
Thailand · Delayed Price · Currency is THB 44.50
+0.25 (0.56%)
Oct 30, 2025, 10:45 AM ICT
Gulf Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 45.50 | 45.75 | 44.25 | 44.25 | 44.25 | -2.21% | 26,557,483 |
| Oct 28, 2025 | 46.25 | 46.25 | 45.00 | 45.25 | 45.25 | -2.16% | 24,871,242 |
| Oct 27, 2025 | 46.00 | 46.75 | 45.75 | 46.25 | 46.25 | 1.09% | 36,614,109 |
| Oct 24, 2025 | 45.50 | 46.00 | 45.00 | 45.75 | 45.75 | 1.10% | 24,263,463 |
| Oct 22, 2025 | 45.00 | 45.75 | 44.50 | 45.25 | 45.25 | 1.12% | 29,982,291 |
| Oct 21, 2025 | 45.50 | 45.50 | 44.75 | 44.75 | 44.75 | -1.10% | 12,058,556 |
| Oct 20, 2025 | 45.50 | 45.50 | 45.00 | 45.25 | 45.25 | 0.56% | 12,003,519 |
| Oct 17, 2025 | 44.75 | 45.50 | 44.75 | 45.00 | 45.00 | -0.55% | 18,087,829 |
| Oct 16, 2025 | 45.25 | 45.50 | 45.00 | 45.25 | 45.25 | 2.26% | 25,815,830 |
| Oct 15, 2025 | 44.25 | 44.50 | 43.75 | 44.25 | 44.25 | 1.14% | 12,107,319 |
| Oct 14, 2025 | 45.25 | 45.25 | 43.50 | 43.75 | 43.75 | -3.31% | 23,320,488 |
| Oct 10, 2025 | 45.25 | 45.50 | 44.75 | 45.25 | 45.25 | - | 16,662,211 |
| Oct 9, 2025 | 44.25 | 45.25 | 43.75 | 45.25 | 45.25 | 3.43% | 37,728,419 |
| Oct 8, 2025 | 43.75 | 44.25 | 43.50 | 43.75 | 43.75 | - | 13,477,834 |
| Oct 7, 2025 | 43.00 | 44.00 | 43.00 | 43.75 | 43.75 | 2.34% | 13,685,065 |
| Oct 6, 2025 | 43.00 | 43.25 | 42.50 | 42.75 | 42.75 | -1.16% | 14,071,895 |
| Oct 3, 2025 | 43.50 | 43.50 | 43.00 | 43.25 | 43.25 | -0.57% | 12,202,396 |
| Oct 2, 2025 | 43.25 | 43.75 | 42.75 | 43.50 | 43.50 | 1.75% | 23,712,001 |
| Oct 1, 2025 | 43.50 | 43.50 | 42.75 | 42.75 | 42.75 | -1.72% | 19,897,506 |
| Sep 30, 2025 | 43.75 | 44.00 | 43.25 | 43.50 | 43.50 | -1.14% | 19,433,804 |
| Sep 29, 2025 | 44.00 | 44.50 | 43.50 | 44.00 | 44.00 | 1.15% | 26,267,465 |
| Sep 26, 2025 | 43.75 | 44.25 | 43.25 | 43.50 | 43.50 | -1.14% | 15,738,292 |
| Sep 25, 2025 | 43.25 | 44.25 | 43.25 | 44.00 | 44.00 | 1.73% | 22,622,542 |
| Sep 24, 2025 | 43.50 | 43.75 | 42.50 | 43.25 | 43.25 | -0.57% | 39,471,544 |
| Sep 23, 2025 | 45.25 | 45.25 | 43.50 | 43.50 | 43.50 | -3.87% | 40,230,517 |
| Sep 22, 2025 | 45.75 | 46.00 | 45.25 | 45.25 | 45.25 | -1.63% | 11,819,251 |
| Sep 19, 2025 | 46.00 | 46.00 | 45.25 | 46.00 | 46.00 | 0.55% | 16,516,200 |
| Sep 18, 2025 | 46.00 | 46.25 | 45.25 | 45.75 | 45.75 | - | 27,175,839 |
| Sep 17, 2025 | 46.25 | 46.50 | 45.75 | 45.75 | 45.75 | -1.08% | 15,370,388 |
| Sep 16, 2025 | 46.50 | 46.75 | 46.25 | 46.25 | 46.25 | -0.54% | 14,065,149 |
| Sep 15, 2025 | 46.50 | 46.75 | 46.00 | 46.50 | 46.50 | - | 9,428,117 |
| Sep 12, 2025 | 46.50 | 47.00 | 46.25 | 46.50 | 46.50 | 0.54% | 14,893,495 |
| Sep 11, 2025 | 46.75 | 47.00 | 46.00 | 46.25 | 46.25 | -1.60% | 30,421,492 |
| Sep 10, 2025 | 47.00 | 47.00 | 46.50 | 47.00 | 47.00 | 0.53% | 13,935,639 |
| Sep 9, 2025 | 45.50 | 46.75 | 45.50 | 46.75 | 46.75 | 3.31% | 52,993,968 |
| Sep 8, 2025 | 47.75 | 48.25 | 45.00 | 45.25 | 45.25 | -4.74% | 82,602,291 |
| Sep 5, 2025 | 47.50 | 48.25 | 47.00 | 47.50 | 47.50 | 1.06% | 105,771,422 |
| Sep 4, 2025 | 47.50 | 48.00 | 46.75 | 47.00 | 47.00 | -0.53% | 18,546,831 |
| Sep 3, 2025 | 46.50 | 47.25 | 46.00 | 47.25 | 47.25 | 1.61% | 24,563,167 |
| Sep 2, 2025 | 46.75 | 47.00 | 46.25 | 46.50 | 46.50 | - | 12,506,137 |
| Sep 1, 2025 | 46.75 | 46.75 | 45.50 | 46.50 | 46.50 | -1.06% | 31,423,302 |
| Aug 29, 2025 | 47.75 | 48.25 | 46.75 | 47.00 | 47.00 | -1.57% | 37,437,408 |
| Aug 28, 2025 | 47.50 | 48.00 | 47.25 | 47.75 | 47.75 | 0.53% | 15,236,705 |
| Aug 27, 2025 | 48.00 | 48.25 | 47.50 | 47.50 | 47.50 | -1.04% | 12,623,456 |
| Aug 26, 2025 | 48.00 | 49.00 | 47.75 | 48.00 | 48.00 | -0.52% | 30,812,801 |
| Aug 25, 2025 | 48.00 | 49.00 | 47.75 | 48.25 | 48.25 | 1.58% | 32,096,533 |
| Aug 22, 2025 | 47.25 | 47.75 | 46.75 | 47.50 | 47.50 | 1.06% | 11,377,829 |
| Aug 21, 2025 | 48.00 | 48.00 | 46.75 | 47.00 | 47.00 | -1.05% | 20,445,217 |
| Aug 20, 2025 | 46.75 | 47.75 | 46.50 | 47.50 | 47.50 | 2.15% | 11,251,477 |
| Aug 19, 2025 | 46.25 | 47.00 | 46.25 | 46.50 | 46.50 | - | 11,998,918 |