Gulf Development PCL (BKK:GULF)
Thailand · Delayed Price · Currency is THB 67.50
+4.50 (7.14%)
Jul 17, 2026, 4:54 PM ICT
Gulf Development PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 64.25 | 64.75 | 64.00 | 64.25 | 64.25 | - | 29,938,650 |
| Jun 16, 2026 | 65.00 | 65.00 | 64.00 | 64.25 | 64.25 | -1.15% | 39,946,400 |
| Jun 15, 2026 | 65.25 | 65.50 | 64.25 | 65.00 | 65.00 | 1.56% | 82,742,580 |
| Jun 12, 2026 | 64.00 | 64.50 | 63.50 | 64.00 | 64.00 | 1.99% | 55,482,430 |
| Jun 11, 2026 | 63.25 | 64.75 | 62.25 | 62.75 | 62.75 | -0.40% | 88,824,420 |
| Jun 10, 2026 | 63.50 | 64.25 | 63.00 | 63.00 | 63.00 | -1.18% | 47,773,900 |
| Jun 9, 2026 | 64.50 | 65.25 | 63.25 | 63.75 | 63.75 | -1.16% | 83,833,380 |
| Jun 8, 2026 | 66.00 | 66.75 | 64.50 | 64.50 | 64.50 | -3.73% | 97,026,460 |
| Jun 5, 2026 | 68.25 | 68.50 | 66.50 | 67.00 | 67.00 | -0.37% | 74,949,940 |
| Jun 4, 2026 | 64.50 | 68.25 | 64.25 | 67.25 | 67.25 | 4.26% | 136,229,500 |
| Jun 2, 2026 | 61.50 | 66.00 | 60.75 | 64.50 | 64.50 | 4.03% | 165,185,600 |
| May 29, 2026 | 62.00 | 62.75 | 61.75 | 62.00 | 62.00 | 0.40% | 92,854,870 |
| May 28, 2026 | 62.25 | 62.25 | 61.50 | 61.75 | 61.75 | -1.20% | 30,475,850 |
| May 27, 2026 | 62.00 | 63.25 | 61.50 | 62.50 | 62.50 | 1.21% | 57,306,690 |
| May 26, 2026 | 62.25 | 62.50 | 61.25 | 61.75 | 61.75 | -0.40% | 34,604,790 |
| May 25, 2026 | 61.50 | 62.25 | 61.25 | 62.00 | 62.00 | 2.06% | 47,680,260 |
| May 22, 2026 | 60.75 | 61.00 | 60.25 | 60.75 | 60.75 | - | 25,349,310 |
| May 21, 2026 | 60.75 | 61.00 | 60.25 | 60.75 | 60.75 | 0.83% | 17,095,370 |
| May 20, 2026 | 60.25 | 60.75 | 59.75 | 60.25 | 60.25 | -0.41% | 24,902,490 |
| May 19, 2026 | 60.00 | 60.75 | 59.75 | 60.50 | 60.50 | 0.83% | 20,611,500 |
| May 18, 2026 | 59.50 | 60.75 | 59.50 | 60.00 | 60.00 | 0.42% | 31,000,490 |
| May 15, 2026 | 60.25 | 60.50 | 59.50 | 59.75 | 59.75 | -0.83% | 22,907,940 |
| May 14, 2026 | 59.25 | 60.25 | 59.00 | 60.25 | 60.25 | 2.12% | 47,958,430 |
| May 13, 2026 | 58.75 | 59.50 | 58.50 | 59.00 | 59.00 | - | 33,988,460 |
| May 12, 2026 | 59.00 | 60.00 | 58.75 | 59.00 | 59.00 | 0.43% | 30,981,670 |
| May 11, 2026 | 59.75 | 60.00 | 58.50 | 58.75 | 58.75 | -2.08% | 70,417,870 |
| May 8, 2026 | 61.50 | 61.75 | 60.00 | 60.00 | 60.00 | -2.83% | 63,539,710 |
| May 7, 2026 | 61.25 | 62.75 | 61.00 | 61.75 | 61.75 | 1.65% | 104,836,600 |