Gulf Development PCL (BKK:GULF)
Thailand · Delayed Price · Currency is THB 41.25
-0.50 (-1.20%)
Nov 19, 2025, 3:55 PM ICT
Gulf Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 41.75 | 42.00 | 41.50 | 41.75 | - | - | 6,882,377 |
| 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 |
| Oct 24, 2025 | 45.50 | 46.00 | 45.00 | 45.75 | 45.75 | 1.10% | 24,263,460 |
| Oct 22, 2025 | 45.00 | 45.75 | 44.50 | 45.25 | 45.25 | 1.12% | 29,982,290 |
| Oct 21, 2025 | 45.50 | 45.50 | 44.75 | 44.75 | 44.75 | -1.10% | 12,058,550 |
| Oct 20, 2025 | 45.50 | 45.50 | 45.00 | 45.25 | 45.25 | 0.56% | 12,003,510 |
| Oct 17, 2025 | 44.75 | 45.50 | 44.75 | 45.00 | 45.00 | -0.55% | 18,087,820 |
| 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% | 12,107,310 |
| Oct 14, 2025 | 45.25 | 45.25 | 43.50 | 43.75 | 43.75 | -3.31% | 23,320,480 |
| Oct 10, 2025 | 45.25 | 45.50 | 44.75 | 45.25 | 45.25 | - | 16,662,210 |
| Oct 9, 2025 | 44.25 | 45.25 | 43.75 | 45.25 | 45.25 | 3.43% | 37,728,410 |
| Oct 8, 2025 | 43.75 | 44.25 | 43.50 | 43.75 | 43.75 | - | 13,477,830 |
| Oct 7, 2025 | 43.00 | 44.00 | 43.00 | 43.75 | 43.75 | 2.34% | 13,685,060 |
| Oct 6, 2025 | 43.00 | 43.25 | 42.50 | 42.75 | 42.75 | -1.16% | 14,071,890 |
| Oct 3, 2025 | 43.50 | 43.50 | 43.00 | 43.25 | 43.25 | -0.57% | 12,202,390 |
| Oct 2, 2025 | 43.25 | 43.75 | 42.75 | 43.50 | 43.50 | 1.75% | 23,712,000 |
| Oct 1, 2025 | 43.50 | 43.50 | 42.75 | 42.75 | 42.75 | -1.72% | 17,822,400 |
| Sep 30, 2025 | 43.75 | 44.00 | 43.25 | 43.50 | 43.50 | -1.14% | 19,433,800 |
| Sep 29, 2025 | 44.00 | 44.50 | 43.50 | 44.00 | 44.00 | 1.15% | 26,267,460 |
| Sep 26, 2025 | 43.75 | 44.25 | 43.25 | 43.50 | 43.50 | -1.14% | 15,738,290 |
| Sep 25, 2025 | 43.25 | 44.25 | 43.25 | 44.00 | 44.00 | 1.73% | 22,622,540 |
| Sep 24, 2025 | 43.50 | 43.75 | 42.50 | 43.25 | 43.25 | -0.57% | 39,471,540 |
| Sep 23, 2025 | 45.25 | 45.25 | 43.50 | 43.50 | 43.50 | -3.87% | 40,230,510 |
| Sep 22, 2025 | 45.75 | 46.00 | 45.25 | 45.25 | 45.25 | -1.63% | 11,819,250 |
| 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 | - | 27,175,830 |
| Sep 17, 2025 | 46.25 | 46.50 | 45.75 | 45.75 | 45.75 | -1.08% | 15,370,380 |
| Sep 16, 2025 | 46.50 | 46.75 | 46.25 | 46.25 | 46.25 | -0.54% | 14,065,140 |
| 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% | 14,893,490 |
| Sep 11, 2025 | 46.75 | 47.00 | 46.00 | 46.25 | 46.25 | -1.60% | 30,421,490 |
| Sep 10, 2025 | 47.00 | 47.00 | 46.50 | 47.00 | 47.00 | 0.53% | 13,935,630 |
| Sep 9, 2025 | 45.50 | 46.75 | 45.50 | 46.75 | 46.75 | 3.31% | 52,993,960 |