Gulf Development PCL (BKK:GULF)
Thailand · Delayed Price · Currency is THB 56.25
-2.00 (-3.43%)
Apr 23, 2026, 4:37 PM ICT
Gulf Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 57.00 | 57.50 | 56.50 | 56.50 | - | -3.00% | 2,756,220 |
| Apr 22, 2026 | 58.50 | 58.75 | 58.00 | 58.25 | 58.25 | -0.85% | 13,289,220 |
| Apr 21, 2026 | 58.50 | 59.00 | 58.25 | 58.75 | 58.75 | 0.86% | 14,291,630 |
| Apr 20, 2026 | 57.75 | 58.50 | 57.75 | 58.25 | 58.25 | 0.87% | 14,841,380 |
| Apr 17, 2026 | 59.00 | 59.25 | 57.25 | 57.75 | 57.75 | -1.70% | 42,368,950 |
| Apr 16, 2026 | 60.00 | 60.50 | 58.50 | 58.75 | 58.75 | -1.26% | 41,865,160 |
| Apr 10, 2026 | 59.25 | 59.75 | 59.00 | 59.50 | 59.50 | 0.85% | 13,806,490 |
| Apr 9, 2026 | 60.50 | 60.50 | 58.50 | 59.00 | 59.00 | -2.88% | 48,186,760 |
| Apr 8, 2026 | 61.00 | 61.25 | 60.25 | 60.75 | 60.75 | 2.10% | 41,346,600 |
| Apr 7, 2026 | 59.25 | 59.75 | 59.25 | 59.50 | 59.50 | 0.42% | 26,047,350 |
| Apr 3, 2026 | 60.00 | 60.75 | 59.00 | 59.25 | 59.25 | -0.84% | 46,346,750 |
| Apr 2, 2026 | 60.00 | 60.50 | 59.75 | 59.75 | 59.75 | -1.24% | 23,663,830 |
| Apr 1, 2026 | 60.25 | 60.50 | 59.75 | 60.50 | 60.50 | 2.11% | 43,270,500 |
| Mar 31, 2026 | 59.50 | 59.50 | 58.25 | 59.25 | 59.25 | 0.42% | 42,377,940 |
| Mar 30, 2026 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | 1.29% | 42,182,410 |
| Mar 27, 2026 | 57.00 | 58.75 | 56.75 | 58.25 | 58.25 | 2.64% | 66,484,730 |
| Mar 26, 2026 | 56.75 | 57.75 | 56.25 | 56.75 | 56.75 | -0.44% | 45,058,450 |
| Mar 25, 2026 | 56.25 | 57.75 | 56.25 | 57.00 | 57.00 | 3.17% | 58,439,530 |
| Mar 24, 2026 | 55.75 | 56.00 | 55.25 | 55.25 | 55.25 | 0.91% | 39,671,960 |
| Mar 23, 2026 | 55.75 | 55.75 | 54.75 | 54.75 | 54.75 | -3.52% | 36,311,540 |
| Mar 20, 2026 | 56.00 | 56.75 | 55.50 | 56.75 | 56.75 | 2.71% | 41,304,350 |
| Mar 19, 2026 | 56.25 | 57.00 | 55.25 | 55.25 | 55.25 | -2.64% | 50,796,960 |
| Mar 18, 2026 | 57.00 | 57.75 | 56.50 | 56.75 | 56.75 | 0.44% | 53,482,590 |
| Mar 17, 2026 | 56.25 | 58.00 | 56.00 | 56.50 | 56.50 | 1.35% | 84,944,210 |
| Mar 16, 2026 | 55.75 | 56.75 | 55.25 | 55.75 | 55.75 | -0.89% | 39,465,450 |
| Mar 13, 2026 | 55.75 | 56.50 | 55.25 | 56.25 | 56.25 | - | 41,756,410 |
| Mar 12, 2026 | 54.25 | 56.25 | 54.00 | 56.25 | 56.25 | 3.21% | 38,575,820 |
| Mar 11, 2026 | 56.50 | 56.75 | 54.50 | 54.50 | 54.50 | -2.68% | 53,604,130 |
| Mar 10, 2026 | 56.50 | 56.75 | 55.25 | 56.00 | 56.00 | 2.75% | 52,043,120 |
| Mar 9, 2026 | 52.50 | 54.75 | 52.00 | 54.50 | 54.50 | -2.68% | 94,638,920 |
| Mar 6, 2026 | 56.25 | 57.00 | 55.75 | 56.00 | 56.00 | -0.88% | 52,718,620 |
| Mar 5, 2026 | 56.50 | 57.00 | 55.50 | 56.50 | 56.50 | 4.63% | 111,017,500 |
| Mar 4, 2026 | 52.50 | 54.50 | 51.25 | 54.00 | 54.00 | -6.09% | 217,834,000 |
| Mar 2, 2026 | 57.25 | 59.25 | 56.75 | 57.50 | 57.50 | -7.26% | 132,556,500 |
| Feb 27, 2026 | 62.00 | 63.25 | 61.75 | 62.00 | 58.75 | 0.40% | 81,705,130 |
| Feb 26, 2026 | 62.50 | 62.75 | 61.00 | 61.75 | 58.51 | -1.20% | 49,660,290 |
| Feb 25, 2026 | 63.75 | 64.25 | 61.50 | 62.50 | 59.22 | -0.40% | 95,320,700 |
| Feb 24, 2026 | 60.25 | 62.75 | 60.00 | 62.75 | 59.46 | 4.15% | 60,344,150 |
| Feb 23, 2026 | 60.50 | 61.25 | 59.50 | 60.25 | 57.09 | - | 63,308,900 |
| Feb 20, 2026 | 60.25 | 60.50 | 59.50 | 60.25 | 57.09 | - | 51,738,770 |
| Feb 19, 2026 | 60.00 | 61.00 | 60.00 | 60.25 | 57.09 | 0.84% | 56,632,020 |
| Feb 18, 2026 | 60.75 | 61.50 | 59.25 | 59.75 | 56.62 | -2.45% | 101,689,600 |
| Feb 17, 2026 | 59.75 | 61.50 | 59.75 | 61.25 | 58.04 | 2.51% | 58,186,240 |
| Feb 16, 2026 | 60.25 | 61.00 | 59.50 | 59.75 | 56.62 | 0.84% | 58,317,930 |
| Feb 13, 2026 | 58.25 | 59.50 | 57.75 | 59.25 | 56.14 | 1.28% | 58,886,080 |
| Feb 12, 2026 | 56.75 | 58.50 | 56.50 | 58.50 | 55.43 | 4.46% | 55,955,270 |
| Feb 11, 2026 | 54.50 | 56.75 | 54.50 | 56.00 | 53.06 | 2.28% | 67,157,410 |
| Feb 10, 2026 | 53.25 | 54.75 | 53.00 | 54.75 | 51.88 | 2.82% | 72,066,870 |
| Feb 9, 2026 | 53.75 | 53.75 | 52.50 | 53.25 | 50.46 | 7.04% | 107,828,500 |
| Feb 6, 2026 | 50.00 | 50.75 | 49.75 | 49.75 | 47.14 | -1.00% | 32,676,280 |