Gunkul Engineering PCL (BKK:GUNKUL)
Thailand · Delayed Price · Currency is THB 1.970
-0.010 (-0.51%)
Oct 8, 2025, 4:39 PM ICT
Gunkul Engineering PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.98 | 1.98 | 1.94 | 1.97 | 1.97 | -0.51% | 29,773,658 |
| Oct 7, 2025 | 1.88 | 1.98 | 1.88 | 1.98 | 1.98 | 5.88% | 55,081,736 |
| Oct 6, 2025 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | 0.54% | 10,242,047 |
| Oct 3, 2025 | 1.92 | 1.93 | 1.86 | 1.86 | 1.86 | -3.63% | 26,001,132 |
| Oct 2, 2025 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | 2.66% | 18,370,590 |
| Oct 1, 2025 | 1.89 | 1.91 | 1.87 | 1.88 | 1.88 | -0.53% | 19,367,485 |
| Sep 30, 2025 | 1.94 | 1.95 | 1.89 | 1.89 | 1.89 | -3.08% | 21,202,282 |
| Sep 29, 2025 | 1.94 | 1.95 | 1.92 | 1.95 | 1.95 | 0.52% | 16,267,737 |
| Sep 26, 2025 | 1.96 | 1.97 | 1.92 | 1.94 | 1.94 | -1.52% | 31,629,635 |
| Sep 25, 2025 | 1.91 | 1.99 | 1.89 | 1.97 | 1.97 | 3.14% | 57,839,283 |
| Sep 24, 2025 | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | 1.06% | 12,923,384 |
| Sep 23, 2025 | 1.96 | 1.96 | 1.87 | 1.89 | 1.89 | -3.57% | 34,525,899 |
| Sep 22, 2025 | 2.00 | 2.02 | 1.95 | 1.96 | 1.96 | -2.00% | 37,789,397 |
| Sep 19, 2025 | 1.99 | 2.06 | 1.98 | 2.00 | 2.00 | - | 25,574,703 |
| Sep 18, 2025 | 2.02 | 2.04 | 1.98 | 2.00 | 2.00 | -0.99% | 26,505,584 |
| Sep 17, 2025 | 2.00 | 2.04 | 1.99 | 2.02 | 2.02 | - | 13,893,053 |
| Sep 16, 2025 | 2.00 | 2.04 | 1.99 | 2.02 | 2.02 | 1.00% | 19,317,535 |
| Sep 15, 2025 | 1.99 | 2.00 | 1.96 | 2.00 | 2.00 | - | 17,789,244 |
| 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 |