Gulf Development PCL (BKK:GULF)
Thailand · Delayed Price · Currency is THB 62.75
-0.50 (-0.79%)
Aug 31, 2026, 12:29 PM ICT
Gulf Development PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 62.75 | 63.25 | 62.50 | 62.75 | - | -0.79% | 15,096,575 |
| Aug 28, 2026 | 63.50 | 63.75 | 62.75 | 63.25 | 63.25 | -0.78% | 35,453,374 |
| Aug 27, 2026 | 64.75 | 64.75 | 63.75 | 63.75 | 63.75 | -0.78% | 20,207,880 |
| Aug 26, 2026 | 63.75 | 64.75 | 63.50 | 64.25 | 64.25 | 1.58% | 41,868,620 |
| Aug 25, 2026 | 63.50 | 63.75 | 63.00 | 63.25 | 63.25 | 0.40% | 27,687,380 |
| Aug 24, 2026 | 64.00 | 64.50 | 63.00 | 63.00 | 63.00 | -1.56% | 32,396,202 |
| Aug 21, 2026 | 64.00 | 64.50 | 63.75 | 64.00 | 64.00 | 0.39% | 23,054,350 |
| Aug 20, 2026 | 64.75 | 65.25 | 63.75 | 63.75 | 63.75 | -1.16% | 44,208,940 |
| Aug 19, 2026 | 65.00 | 65.25 | 64.50 | 64.50 | 64.50 | -1.15% | 20,439,820 |
| Aug 18, 2026 | 65.25 | 65.75 | 65.00 | 65.25 | 65.25 | - | 25,918,040 |
| Aug 17, 2026 | 64.75 | 65.75 | 64.50 | 65.25 | 65.25 | 1.16% | 30,224,170 |
| Aug 14, 2026 | 65.00 | 65.25 | 64.25 | 64.50 | 64.50 | -0.77% | 39,927,220 |
| Aug 13, 2026 | 65.50 | 66.00 | 65.00 | 65.00 | 65.00 | - | 27,567,610 |
| Aug 11, 2026 | 66.00 | 66.25 | 65.00 | 65.00 | 65.00 | -1.52% | 40,209,474 |
| Aug 10, 2026 | 66.75 | 67.00 | 65.50 | 66.00 | 66.00 | -1.12% | 35,064,970 |
| Aug 7, 2026 | 66.75 | 66.75 | 66.25 | 66.75 | 66.75 | -1.11% | 50,786,890 |
| Aug 6, 2026 | 66.50 | 68.00 | 66.50 | 67.50 | 67.50 | 1.50% | 85,323,320 |
| Aug 5, 2026 | 67.00 | 67.50 | 65.75 | 66.50 | 66.50 | - | 55,189,013 |
| Aug 4, 2026 | 67.00 | 67.25 | 66.25 | 66.50 | 66.50 | -0.75% | 39,451,590 |
| Aug 3, 2026 | 67.25 | 67.25 | 66.50 | 67.00 | 67.00 | 0.37% | 36,686,828 |
| Jul 31, 2026 | 65.75 | 67.25 | 65.50 | 66.75 | 66.75 | 1.52% | 63,815,355 |
| Jul 30, 2026 | 65.75 | 66.50 | 65.00 | 65.75 | 65.75 | 0.77% | 73,835,841 |
| Jul 27, 2026 | 67.00 | 67.00 | 65.00 | 65.25 | 65.25 | -1.14% | 48,885,820 |
| Jul 24, 2026 | 65.25 | 66.25 | 64.75 | 66.00 | 66.00 | - | 45,594,240 |
| Jul 23, 2026 | 66.50 | 66.75 | 65.25 | 66.00 | 66.00 | -0.75% | 56,634,649 |
| Jul 22, 2026 | 67.75 | 67.75 | 66.00 | 66.50 | 66.50 | -1.85% | 88,431,206 |
| Jul 21, 2026 | 67.50 | 68.50 | 67.00 | 67.75 | 67.75 | 0.74% | 82,545,500 |
| Jul 20, 2026 | 68.00 | 68.00 | 66.50 | 67.25 | 67.25 | -0.37% | 93,043,010 |
| Jul 17, 2026 | 64.25 | 67.50 | 64.25 | 67.50 | 67.50 | 7.14% | 265,607,300 |
| Jul 16, 2026 | 63.25 | 63.75 | 62.50 | 63.00 | 63.00 | -0.79% | 54,296,960 |
| Jul 15, 2026 | 63.75 | 64.75 | 63.25 | 63.50 | 63.50 | 0.40% | 71,936,240 |
| Jul 14, 2026 | 63.00 | 63.75 | 62.50 | 63.25 | 63.25 | -0.39% | 51,524,240 |
| Jul 13, 2026 | 63.00 | 63.75 | 63.00 | 63.50 | 63.50 | - | 31,076,018 |
| Jul 10, 2026 | 63.50 | 63.50 | 62.75 | 63.50 | 63.50 | 0.79% | 39,046,768 |
| Jul 9, 2026 | 62.25 | 63.25 | 61.75 | 63.00 | 63.00 | 2.02% | 51,936,640 |
| Jul 8, 2026 | 62.50 | 63.00 | 61.25 | 61.75 | 61.75 | -1.20% | 64,501,391 |
| Jul 7, 2026 | 63.25 | 63.25 | 62.25 | 62.50 | 62.50 | -2.72% | 93,904,880 |
| Jul 6, 2026 | 64.00 | 64.75 | 63.75 | 64.25 | 64.25 | 1.18% | 42,224,489 |
| Jul 3, 2026 | 63.50 | 64.25 | 63.25 | 63.50 | 63.50 | 0.79% | 77,673,557 |
| Jul 2, 2026 | 61.75 | 63.25 | 61.50 | 63.00 | 63.00 | 2.44% | 65,914,550 |
| Jul 1, 2026 | 61.75 | 61.75 | 61.00 | 61.50 | 61.50 | - | 37,463,880 |
| Jun 30, 2026 | 61.00 | 61.75 | 60.50 | 61.50 | 61.50 | 0.82% | 48,611,447 |
| Jun 29, 2026 | 60.25 | 61.25 | 60.00 | 61.00 | 61.00 | 2.09% | 52,669,950 |
| Jun 26, 2026 | 60.50 | 60.50 | 59.25 | 59.75 | 59.75 | -1.24% | 84,345,580 |
| Jun 25, 2026 | 61.00 | 61.50 | 60.50 | 60.50 | 60.50 | -1.63% | 81,892,428 |
| Jun 24, 2026 | 61.25 | 61.75 | 60.75 | 61.50 | 61.50 | 1.65% | 86,885,880 |
| Jun 23, 2026 | 60.50 | 62.00 | 60.25 | 60.50 | 60.50 | -1.22% | 658,881,800 |
| Jun 22, 2026 | 64.00 | 64.00 | 61.25 | 61.25 | 61.25 | -4.30% | 116,029,100 |
| Jun 19, 2026 | 63.75 | 64.25 | 63.25 | 64.00 | 64.00 | 0.79% | 55,168,110 |
| Jun 18, 2026 | 64.00 | 64.50 | 63.50 | 63.50 | 63.50 | -1.17% | 53,266,000 |