Gunkul Engineering PCL (BKK:GUNKUL)
Thailand · Delayed Price · Currency is THB 2.000
0.00 (0.00%)
Sep 12, 2025, 4:36 PM ICT
Gunkul Engineering PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.00 | 2.04 | 1.99 | 2.00 | 2.00 | - | 16,348,403 |
| Sep 11, 2025 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | -0.99% | 23,668,562 |
| Sep 10, 2025 | 2.02 | 2.04 | 1.99 | 2.02 | 2.02 | - | 20,026,375 |
| Sep 9, 2025 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | 1.00% | 21,622,157 |
| Sep 8, 2025 | 1.98 | 2.04 | 1.98 | 2.00 | 2.00 | 2.04% | 39,559,087 |
| Sep 5, 2025 | 1.93 | 1.99 | 1.93 | 1.96 | 1.96 | 2.08% | 62,981,828 |
| Sep 4, 2025 | 1.88 | 1.99 | 1.86 | 1.92 | 1.92 | 4.92% | 89,492,670 |
| Sep 3, 2025 | 1.76 | 1.84 | 1.75 | 1.83 | 1.83 | 3.98% | 33,698,868 |
| Sep 2, 2025 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 8,748,106 |
| Sep 1, 2025 | 1.79 | 1.80 | 1.75 | 1.77 | 1.77 | -1.67% | 11,695,501 |
| Aug 29, 2025 | 1.82 | 1.83 | 1.77 | 1.80 | 1.80 | -1.10% | 13,028,211 |
| Aug 28, 2025 | 1.78 | 1.84 | 1.78 | 1.82 | 1.82 | 2.25% | 13,224,790 |
| Aug 27, 2025 | 1.80 | 1.83 | 1.76 | 1.78 | 1.78 | -0.56% | 27,361,632 |
| Aug 26, 2025 | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | -1.10% | 22,737,916 |
| Aug 25, 2025 | 1.82 | 1.85 | 1.81 | 1.81 | 1.81 | 0.56% | 32,189,808 |
| Aug 22, 2025 | 1.77 | 1.81 | 1.76 | 1.80 | 1.80 | 2.86% | 31,123,440 |
| Aug 21, 2025 | 1.73 | 1.77 | 1.73 | 1.75 | 1.75 | 1.74% | 16,682,263 |
| Aug 20, 2025 | 1.70 | 1.73 | 1.68 | 1.72 | 1.72 | 1.18% | 9,786,252 |
| Aug 19, 2025 | 1.73 | 1.75 | 1.70 | 1.70 | 1.70 | -2.30% | 9,209,319 |
| Aug 18, 2025 | 1.79 | 1.80 | 1.74 | 1.74 | 1.74 | -2.25% | 16,172,459 |
| Aug 15, 2025 | 1.78 | 1.82 | 1.77 | 1.78 | 1.78 | - | 9,692,441 |
| Aug 14, 2025 | 1.81 | 1.84 | 1.78 | 1.78 | 1.78 | -1.66% | 17,815,942 |
| Aug 13, 2025 | 1.84 | 1.86 | 1.81 | 1.81 | 1.81 | -1.09% | 16,275,939 |
| Aug 8, 2025 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -1.08% | 13,670,094 |
| Aug 7, 2025 | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | 1.65% | 21,822,572 |
| Aug 6, 2025 | 1.78 | 1.86 | 1.78 | 1.82 | 1.82 | 2.25% | 25,031,205 |
| Aug 5, 2025 | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | 6.59% | 34,005,905 |
| Aug 4, 2025 | 1.72 | 1.72 | 1.64 | 1.67 | 1.67 | -2.34% | 17,797,888 |
| Aug 1, 2025 | 1.75 | 1.75 | 1.70 | 1.71 | 1.71 | -1.16% | 27,241,699 |
| Jul 31, 2025 | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | -1.14% | 16,916,725 |
| Jul 30, 2025 | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | 6.06% | 45,667,188 |
| Jul 29, 2025 | 1.62 | 1.65 | 1.59 | 1.65 | 1.65 | 2.48% | 14,417,850 |
| Jul 25, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 5,349,132 |
| Jul 24, 2025 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | - | 15,417,763 |
| Jul 23, 2025 | 1.59 | 1.64 | 1.59 | 1.62 | 1.62 | 1.89% | 18,023,766 |
| Jul 22, 2025 | 1.63 | 1.64 | 1.57 | 1.59 | 1.59 | -1.85% | 17,785,134 |
| Jul 21, 2025 | 1.63 | 1.64 | 1.59 | 1.62 | 1.62 | -0.61% | 14,007,581 |
| Jul 18, 2025 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | -0.61% | 20,371,518 |
| Jul 17, 2025 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | 2.50% | 24,752,272 |
| Jul 16, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 16,620,490 |
| Jul 15, 2025 | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | 1.26% | 20,073,929 |
| Jul 14, 2025 | 1.56 | 1.60 | 1.55 | 1.59 | 1.59 | 2.58% | 26,684,961 |
| Jul 11, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 15,270,389 |
| Jul 9, 2025 | 1.56 | 1.57 | 1.53 | 1.57 | 1.57 | 0.64% | 10,911,444 |
| Jul 8, 2025 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | - | 10,795,675 |
| Jul 7, 2025 | 1.52 | 1.56 | 1.51 | 1.56 | 1.56 | 0.65% | 11,943,724 |
| Jul 4, 2025 | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | -0.64% | 13,677,475 |
| Jul 3, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 2.63% | 16,325,200 |
| Jul 2, 2025 | 1.51 | 1.54 | 1.50 | 1.52 | 1.52 | 0.66% | 18,624,894 |
| Jul 1, 2025 | 1.50 | 1.51 | 1.47 | 1.51 | 1.51 | 1.34% | 15,008,341 |