Gulf Development PCL (BKK:GULF)
Thailand · Delayed Price · Currency is THB 67.25
+2.75 (4.26%)
Jun 4, 2026, 4:37 PM ICT
Gulf Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 58.00 | 60.75 | 58.00 | 60.75 | 60.75 | 5.65% | 79,735,530 |
| May 5, 2026 | 57.50 | 57.75 | 56.75 | 57.50 | 57.50 | - | 32,977,720 |
| Apr 30, 2026 | 57.25 | 57.50 | 56.75 | 57.50 | 57.50 | -0.43% | 27,863,710 |
| Apr 29, 2026 | 57.25 | 58.00 | 57.00 | 57.75 | 57.75 | 0.87% | 17,816,420 |
| Apr 28, 2026 | 57.50 | 57.50 | 56.75 | 57.25 | 57.25 | 0.44% | 22,494,220 |
| Apr 27, 2026 | 56.50 | 57.50 | 56.50 | 57.00 | 57.00 | 1.79% | 20,284,120 |
| Apr 24, 2026 | 56.25 | 56.50 | 55.75 | 56.00 | 56.00 | -0.44% | 22,473,750 |
| Apr 23, 2026 | 57.00 | 57.50 | 56.00 | 56.25 | 56.25 | -3.43% | 58,255,050 |
| 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 |