Gulf Development PCL (BKK:GULF)
Thailand · Delayed Price · Currency is THB 43.00
+0.50 (1.18%)
Jan 9, 2026, 4:40 PM ICT
Gulf Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 42.75 | 43.75 | 42.50 | 43.50 | - | 2.35% | 13,030,014 |
| 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 |
| Nov 14, 2025 | 42.00 | 42.25 | 41.50 | 41.50 | 41.50 | -1.19% | 20,069,970 |
| Nov 13, 2025 | 42.25 | 42.75 | 42.00 | 42.00 | 42.00 | -0.59% | 18,465,150 |
| Nov 12, 2025 | 43.50 | 43.50 | 42.25 | 42.25 | 42.25 | -2.31% | 19,097,470 |
| Nov 11, 2025 | 43.75 | 44.00 | 43.25 | 43.25 | 43.25 | -1.14% | 15,622,280 |
| Nov 10, 2025 | 44.00 | 44.25 | 43.50 | 43.75 | 43.75 | -0.57% | 9,263,213 |
| Nov 7, 2025 | 44.00 | 44.75 | 43.75 | 44.00 | 44.00 | -0.56% | 16,799,800 |
| Nov 6, 2025 | 44.25 | 44.50 | 43.75 | 44.25 | 44.25 | 1.14% | 14,371,210 |
| Nov 5, 2025 | 42.50 | 43.75 | 42.50 | 43.75 | 43.75 | 2.34% | 16,352,230 |
| Nov 4, 2025 | 44.00 | 44.25 | 42.75 | 42.75 | 42.75 | -2.84% | 26,123,230 |
| Nov 3, 2025 | 44.25 | 44.50 | 43.75 | 44.00 | 44.00 | -0.56% | 12,950,870 |
| Oct 31, 2025 | 44.50 | 44.50 | 44.00 | 44.25 | 44.25 | -0.56% | 11,894,520 |
| Oct 30, 2025 | 44.00 | 44.75 | 43.75 | 44.50 | 44.50 | 0.56% | 14,518,600 |
| Oct 29, 2025 | 45.50 | 45.75 | 44.25 | 44.25 | 44.25 | -2.21% | 26,757,480 |
| Oct 28, 2025 | 46.25 | 46.25 | 45.00 | 45.25 | 45.25 | -2.16% | 24,871,240 |
| Oct 27, 2025 | 46.00 | 46.75 | 45.75 | 46.25 | 46.25 | 1.09% | 36,614,100 |