Gunkul Engineering PCL (BKK:GUNKUL)
Thailand · Delayed Price · Currency is THB 1.780
-0.030 (-1.66%)
Aug 14, 2025, 4:36 PM ICT
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.81 | 1.84 | 1.78 | 1.80 | 1.80 | -0.55% | 14,149,934 |
| 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 |
| Jun 30, 2025 | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -1.97% | 25,149,926 |
| Jun 27, 2025 | 1.57 | 1.59 | 1.51 | 1.52 | 1.52 | -1.94% | 39,160,216 |
| Jun 26, 2025 | 1.45 | 1.60 | 1.45 | 1.55 | 1.55 | 6.90% | 57,767,768 |
| Jun 25, 2025 | 1.43 | 1.46 | 1.41 | 1.45 | 1.45 | -0.68% | 25,801,609 |
| Jun 24, 2025 | 1.38 | 1.46 | 1.38 | 1.46 | 1.46 | 8.15% | 37,528,022 |
| Jun 23, 2025 | 1.39 | 1.40 | 1.31 | 1.35 | 1.35 | -4.93% | 31,299,341 |
| Jun 20, 2025 | 1.46 | 1.48 | 1.42 | 1.42 | 1.42 | -2.07% | 9,075,355 |
| Jun 19, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.68% | 11,448,493 |
| Jun 18, 2025 | 1.51 | 1.56 | 1.49 | 1.49 | 1.49 | -1.32% | 15,168,632 |
| Jun 17, 2025 | 1.49 | 1.52 | 1.48 | 1.51 | 1.51 | 2.03% | 17,685,090 |
| Jun 16, 2025 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -1.99% | 19,435,889 |
| Jun 13, 2025 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 10,555,379 |
| Jun 12, 2025 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 18,195,409 |
| Jun 11, 2025 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | -0.64% | 14,890,135 |
| Jun 10, 2025 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 15,556,398 |
| Jun 9, 2025 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | -1.27% | 9,061,147 |
| Jun 6, 2025 | 1.52 | 1.58 | 1.51 | 1.58 | 1.58 | 3.95% | 18,843,379 |
| Jun 5, 2025 | 1.50 | 1.55 | 1.47 | 1.52 | 1.52 | 2.01% | 33,742,591 |
| Jun 4, 2025 | 1.47 | 1.54 | 1.47 | 1.49 | 1.49 | 2.05% | 40,590,752 |
| May 30, 2025 | 1.56 | 1.57 | 1.45 | 1.46 | 1.46 | -7.01% | 174,378,618 |
| May 29, 2025 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | - | 14,097,017 |