Gulf Development PCL (BKK:GULF)
Thailand · Delayed Price · Currency is THB 47.50
+0.50 (1.06%)
Sep 5, 2025, 4:37 PM ICT
Gulf Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 47.25 | 47.50 | 46.50 | 46.50 | 46.50 | -1.06% | 14,025,130 |
| Aug 15, 2025 | 47.50 | 47.75 | 47.00 | 47.00 | 47.00 | -1.05% | 13,024,317 |
| Aug 14, 2025 | 48.00 | 48.50 | 47.50 | 47.50 | 47.50 | -1.04% | 19,358,522 |
| Aug 13, 2025 | 48.75 | 48.75 | 47.50 | 48.00 | 48.00 | 1.05% | 34,762,692 |
| Aug 8, 2025 | 47.75 | 48.00 | 47.25 | 47.50 | 47.50 | -1.04% | 20,814,480 |
| Aug 7, 2025 | 48.00 | 49.00 | 47.75 | 48.00 | 48.00 | 2.13% | 40,817,796 |
| Aug 6, 2025 | 46.75 | 47.50 | 46.50 | 47.00 | 47.00 | 0.53% | 12,050,577 |
| Aug 5, 2025 | 46.50 | 47.25 | 46.50 | 46.75 | 46.75 | 1.08% | 19,696,710 |
| Aug 4, 2025 | 45.50 | 46.25 | 45.00 | 46.25 | 46.25 | 2.21% | 18,647,050 |
| Aug 1, 2025 | 47.25 | 47.75 | 45.00 | 45.25 | 45.25 | -4.23% | 44,362,564 |
| Jul 31, 2025 | 47.25 | 47.75 | 46.75 | 47.25 | 47.25 | -0.53% | 25,126,704 |
| Jul 30, 2025 | 47.25 | 47.50 | 46.75 | 47.50 | 47.50 | 0.53% | 31,114,019 |
| Jul 29, 2025 | 47.50 | 48.00 | 46.75 | 47.25 | 47.25 | 1.61% | 31,260,045 |
| Jul 25, 2025 | 45.75 | 46.50 | 45.75 | 46.50 | 46.50 | 0.54% | 22,677,548 |
| Jul 24, 2025 | 45.50 | 47.25 | 45.25 | 46.25 | 46.25 | 2.21% | 56,242,498 |
| Jul 23, 2025 | 44.00 | 45.50 | 44.00 | 45.25 | 45.25 | 4.62% | 41,980,176 |
| Jul 22, 2025 | 44.25 | 44.75 | 43.25 | 43.25 | 43.25 | -2.26% | 34,558,664 |
| Jul 21, 2025 | 45.00 | 45.25 | 44.00 | 44.25 | 44.25 | -1.67% | 24,698,734 |
| Jul 18, 2025 | 44.75 | 45.75 | 44.50 | 45.00 | 45.00 | - | 55,349,229 |
| Jul 17, 2025 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 5.26% | 86,331,859 |
| Jul 16, 2025 | 43.00 | 43.25 | 42.25 | 42.75 | 42.75 | -0.58% | 35,441,041 |
| Jul 15, 2025 | 41.75 | 43.00 | 41.50 | 43.00 | 43.00 | 2.99% | 39,003,888 |
| Jul 14, 2025 | 40.25 | 41.75 | 39.75 | 41.75 | 41.75 | 4.38% | 40,809,035 |
| Jul 11, 2025 | 40.25 | 40.75 | 40.00 | 40.00 | 40.00 | 0.63% | 32,690,775 |
| Jul 9, 2025 | 39.75 | 40.25 | 39.50 | 39.75 | 39.75 | - | 11,805,489 |
| Jul 8, 2025 | 40.00 | 40.25 | 39.75 | 39.75 | 39.75 | -1.85% | 18,590,558 |
| Jul 7, 2025 | 40.25 | 40.50 | 39.75 | 40.50 | 40.50 | -1.22% | 22,495,461 |
| Jul 4, 2025 | 40.75 | 41.75 | 40.50 | 41.00 | 41.00 | 1.23% | 30,730,055 |
| Jul 3, 2025 | 40.00 | 40.50 | 39.75 | 40.50 | 40.50 | 0.62% | 22,696,873 |
| Jul 2, 2025 | 40.25 | 40.75 | 39.50 | 40.25 | 40.25 | - | 35,188,461 |
| Jul 1, 2025 | 39.00 | 40.50 | 38.75 | 40.25 | 40.25 | 3.87% | 35,592,762 |
| Jun 30, 2025 | 39.50 | 40.25 | 38.75 | 38.75 | 38.75 | -1.90% | 37,249,859 |
| Jun 27, 2025 | 41.25 | 41.25 | 39.50 | 39.50 | 39.50 | -4.82% | 30,507,598 |
| Jun 26, 2025 | 41.00 | 41.75 | 41.00 | 41.50 | 41.50 | 0.61% | 21,253,787 |
| Jun 25, 2025 | 41.25 | 42.00 | 40.75 | 41.25 | 41.25 | -1.20% | 31,386,673 |
| Jun 24, 2025 | 40.00 | 41.75 | 39.75 | 41.75 | 41.75 | 7.05% | 56,290,856 |