Gulf Development PCL (BKK:GULF)
Thailand · Delayed Price · Currency is THB 46.75
-0.50 (-1.06%)
At close: Jan 30, 2026
Gulf Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 47.00 | 47.25 | 46.50 | 46.75 | 46.75 | -1.06% | 20,684,390 |
| Jan 29, 2026 | 47.25 | 47.75 | 47.00 | 47.25 | 47.25 | -0.53% | 21,142,560 |
| Jan 28, 2026 | 47.00 | 47.50 | 46.50 | 47.50 | 47.50 | 1.06% | 29,182,290 |
| Jan 27, 2026 | 46.75 | 47.50 | 46.50 | 47.00 | 47.00 | 1.08% | 36,767,500 |
| Jan 26, 2026 | 46.25 | 46.75 | 45.50 | 46.50 | 46.50 | -0.53% | 36,500,370 |
| Jan 23, 2026 | 46.50 | 47.50 | 46.50 | 46.75 | 46.75 | 0.54% | 44,385,950 |
| Jan 22, 2026 | 46.50 | 46.50 | 45.75 | 46.50 | 46.50 | - | 41,971,985 |
| Jan 21, 2026 | 46.00 | 46.50 | 45.75 | 46.50 | 46.50 | 1.64% | 39,614,640 |
| Jan 20, 2026 | 45.75 | 46.75 | 45.50 | 45.75 | 45.75 | 0.55% | 57,878,420 |
| Jan 19, 2026 | 45.50 | 45.75 | 44.75 | 45.50 | 45.50 | 0.55% | 30,262,730 |
| Jan 16, 2026 | 43.25 | 45.25 | 43.00 | 45.25 | 45.25 | 4.62% | 56,773,240 |
| Jan 15, 2026 | 43.00 | 43.75 | 42.50 | 43.25 | 43.25 | - | 46,428,470 |
| Jan 14, 2026 | 43.00 | 43.25 | 42.50 | 43.25 | 43.25 | 0.58% | 11,904,830 |
| Jan 13, 2026 | 43.00 | 43.25 | 42.50 | 43.00 | 43.00 | - | 19,000,200 |
| Jan 12, 2026 | 43.25 | 43.50 | 42.50 | 43.00 | 43.00 | - | 14,582,620 |
| Jan 9, 2026 | 42.75 | 43.75 | 42.50 | 43.00 | 43.00 | 1.18% | 27,542,050 |
| Jan 8, 2026 | 42.75 | 43.25 | 42.00 | 42.50 | 42.50 | -1.73% | 24,380,640 |
| Jan 7, 2026 | 42.50 | 43.50 | 42.25 | 43.25 | 43.25 | 1.76% | 28,549,680 |
| Jan 6, 2026 | 41.75 | 43.25 | 41.75 | 42.50 | 42.50 | 2.41% | 25,462,100 |
| Jan 5, 2026 | 42.00 | 42.50 | 41.25 | 41.50 | 41.50 | -0.60% | 22,200,640 |
| Dec 30, 2025 | 41.50 | 42.00 | 41.50 | 41.75 | 41.75 | 0.60% | 12,631,050 |
| Dec 29, 2025 | 42.00 | 42.25 | 41.25 | 41.50 | 41.50 | -1.78% | 17,022,640 |
| Dec 26, 2025 | 42.50 | 42.75 | 42.00 | 42.25 | 42.25 | -0.59% | 9,145,820 |
| Dec 25, 2025 | 42.75 | 43.00 | 42.00 | 42.50 | 42.50 | -0.58% | 12,555,150 |
| Dec 24, 2025 | 43.25 | 43.50 | 42.25 | 42.75 | 42.75 | -1.16% | 15,310,790 |
| Dec 23, 2025 | 42.50 | 43.50 | 42.50 | 43.25 | 43.25 | 2.37% | 27,506,440 |
| Dec 22, 2025 | 41.75 | 42.50 | 41.75 | 42.25 | 42.25 | 1.81% | 17,751,780 |
| Dec 19, 2025 | 41.25 | 41.50 | 41.00 | 41.50 | 41.50 | 0.61% | 21,629,482 |
| Dec 18, 2025 | 41.75 | 42.00 | 40.50 | 41.25 | 41.25 | -1.20% | 24,463,500 |
| Dec 17, 2025 | 41.50 | 42.75 | 41.50 | 41.75 | 41.75 | 0.60% | 28,959,580 |
| Dec 16, 2025 | 41.75 | 41.75 | 41.00 | 41.50 | 41.50 | -0.60% | 20,334,700 |
| Dec 15, 2025 | 40.25 | 41.75 | 40.00 | 41.75 | 41.75 | 3.09% | 22,969,650 |
| Dec 12, 2025 | 41.00 | 41.25 | 40.25 | 40.50 | 40.50 | -1.22% | 19,408,180 |
| Dec 11, 2025 | 41.00 | 41.25 | 40.25 | 41.00 | 41.00 | 0.61% | 19,670,550 |
| Dec 9, 2025 | 40.25 | 40.75 | 40.00 | 40.75 | 40.75 | 1.24% | 14,747,180 |
| Dec 8, 2025 | 40.25 | 40.50 | 39.75 | 40.25 | 40.25 | -0.62% | 14,596,511 |
| Dec 4, 2025 | 39.75 | 40.50 | 39.75 | 40.50 | 40.50 | 1.89% | 21,241,700 |
| Dec 3, 2025 | 40.50 | 40.75 | 39.75 | 39.75 | 39.75 | -2.45% | 44,105,730 |
| Dec 2, 2025 | 41.00 | 41.50 | 40.75 | 40.75 | 40.75 | - | 12,602,280 |
| Dec 1, 2025 | 40.50 | 41.00 | 40.25 | 40.75 | 40.75 | - | 27,033,890 |
| Nov 28, 2025 | 41.00 | 41.25 | 40.50 | 40.75 | 40.75 | -0.61% | 13,858,780 |
| Nov 27, 2025 | 41.00 | 41.00 | 40.50 | 41.00 | 41.00 | 0.61% | 3,498,645 |
| Nov 26, 2025 | 41.00 | 41.50 | 40.75 | 40.75 | 40.75 | -0.61% | 10,087,120 |
| Nov 25, 2025 | 41.00 | 41.25 | 40.25 | 41.00 | 41.00 | 0.61% | 16,847,930 |
| Nov 24, 2025 | 40.75 | 41.00 | 40.25 | 40.75 | 40.75 | 0.62% | 21,530,040 |
| Nov 21, 2025 | 41.25 | 41.75 | 40.50 | 40.50 | 40.50 | -2.99% | 28,402,870 |
| Nov 20, 2025 | 41.50 | 42.50 | 41.50 | 41.75 | 41.75 | 1.21% | 20,772,580 |
| Nov 19, 2025 | 41.75 | 42.00 | 41.25 | 41.25 | 41.25 | -1.20% | 15,503,420 |
| Nov 18, 2025 | 42.00 | 42.50 | 41.75 | 41.75 | 41.75 | -1.18% | 16,543,320 |
| Nov 17, 2025 | 41.25 | 42.50 | 41.00 | 42.25 | 42.25 | 1.81% | 22,403,200 |