Gunkul Engineering PCL (BKK:GUNKUL)
Thailand · Delayed Price · Currency is THB 2.220
-0.260 (-10.48%)
At close: Mar 2, 2026
Gunkul Engineering PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 2.30 | 2.34 | 2.20 | 2.22 | 2.22 | -10.48% | 89,367,359 |
| Feb 27, 2026 | 2.54 | 2.54 | 2.42 | 2.48 | 2.48 | -1.59% | 30,503,400 |
| Feb 26, 2026 | 2.48 | 2.58 | 2.46 | 2.52 | 2.52 | 2.44% | 40,060,920 |
| Feb 25, 2026 | 2.48 | 2.54 | 2.44 | 2.46 | 2.46 | -0.81% | 46,486,760 |
| Feb 24, 2026 | 2.32 | 2.48 | 2.26 | 2.48 | 2.48 | 5.98% | 43,293,364 |
| Feb 23, 2026 | 2.40 | 2.44 | 2.28 | 2.34 | 2.34 | -1.68% | 62,645,579 |
| Feb 20, 2026 | 2.38 | 2.38 | 2.30 | 2.38 | 2.38 | -0.83% | 42,323,870 |
| Feb 19, 2026 | 2.32 | 2.42 | 2.32 | 2.40 | 2.40 | 3.45% | 42,936,910 |
| Feb 18, 2026 | 2.30 | 2.34 | 2.28 | 2.32 | 2.32 | 0.87% | 31,599,890 |
| Feb 17, 2026 | 2.22 | 2.34 | 2.16 | 2.30 | 2.30 | 3.60% | 62,148,700 |
| Feb 16, 2026 | 2.24 | 2.28 | 2.20 | 2.22 | 2.22 | - | 21,631,990 |
| Feb 13, 2026 | 2.20 | 2.28 | 2.20 | 2.22 | 2.22 | 0.91% | 55,841,680 |
| Feb 12, 2026 | 2.06 | 2.24 | 2.06 | 2.20 | 2.20 | 7.84% | 88,992,810 |
| Feb 11, 2026 | 2.00 | 2.06 | 2.00 | 2.04 | 2.04 | 2.00% | 30,303,300 |
| Feb 10, 2026 | 1.97 | 2.04 | 1.96 | 2.00 | 2.00 | 2.04% | 47,837,070 |
| Feb 9, 2026 | 1.88 | 1.98 | 1.88 | 1.96 | 1.96 | 6.52% | 40,630,242 |
| Feb 6, 2026 | 1.85 | 1.87 | 1.82 | 1.84 | 1.84 | -1.08% | 12,730,210 |
| Feb 5, 2026 | 1.85 | 1.86 | 1.83 | 1.86 | 1.86 | 0.54% | 5,015,684 |
| Feb 4, 2026 | 1.86 | 1.87 | 1.83 | 1.85 | 1.85 | -1.07% | 9,029,375 |
| Feb 3, 2026 | 1.80 | 1.88 | 1.80 | 1.87 | 1.87 | 3.89% | 20,365,920 |
| Feb 2, 2026 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | -1.10% | 20,818,590 |
| Jan 30, 2026 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | - | 2,817,026 |
| Jan 29, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | -0.55% | 5,439,083 |
| Jan 28, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 0.55% | 5,517,722 |
| Jan 27, 2026 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | 1.11% | 6,212,057 |
| Jan 26, 2026 | 1.81 | 1.83 | 1.78 | 1.80 | 1.80 | -1.64% | 11,178,400 |
| Jan 23, 2026 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -1.08% | 8,800,236 |
| Jan 22, 2026 | 1.90 | 1.91 | 1.85 | 1.85 | 1.85 | -2.12% | 16,952,060 |
| Jan 21, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 2.16% | 17,900,580 |
| Jan 20, 2026 | 1.81 | 1.87 | 1.81 | 1.85 | 1.85 | 2.21% | 15,451,090 |
| Jan 19, 2026 | 1.81 | 1.83 | 1.79 | 1.81 | 1.81 | - | 12,682,040 |
| Jan 16, 2026 | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | 1.12% | 9,388,493 |
| Jan 15, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 1.13% | 10,067,260 |
| Jan 14, 2026 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | - | 4,823,229 |
| Jan 13, 2026 | 1.79 | 1.80 | 1.76 | 1.77 | 1.77 | - | 9,698,634 |
| Jan 12, 2026 | 1.86 | 1.86 | 1.77 | 1.77 | 1.77 | -4.84% | 16,690,790 |
| Jan 9, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | 0.54% | 5,111,735 |
| Jan 8, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -1.07% | 5,898,472 |
| Jan 7, 2026 | 1.87 | 1.89 | 1.85 | 1.87 | 1.87 | 0.54% | 15,972,400 |
| Jan 6, 2026 | 1.89 | 1.92 | 1.86 | 1.86 | 1.86 | -1.59% | 15,753,250 |
| Jan 5, 2026 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | -0.53% | 8,527,331 |
| Dec 30, 2025 | 1.90 | 1.92 | 1.88 | 1.90 | 1.90 | - | 7,093,928 |
| Dec 29, 2025 | 1.91 | 1.92 | 1.90 | 1.90 | 1.90 | -0.52% | 2,106,390 |
| Dec 26, 2025 | 1.92 | 1.94 | 1.91 | 1.91 | 1.91 | -0.52% | 5,005,034 |
| Dec 25, 2025 | 1.94 | 1.97 | 1.92 | 1.92 | 1.92 | -1.03% | 8,472,878 |
| Dec 24, 2025 | 1.94 | 1.94 | 1.92 | 1.94 | 1.94 | - | 5,605,289 |
| Dec 23, 2025 | 1.91 | 1.95 | 1.90 | 1.94 | 1.94 | 1.57% | 14,990,570 |
| Dec 22, 2025 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | 1.06% | 7,539,733 |
| Dec 19, 2025 | 1.90 | 1.91 | 1.87 | 1.89 | 1.89 | -0.53% | 5,650,793 |
| Dec 18, 2025 | 1.93 | 1.94 | 1.90 | 1.90 | 1.90 | -1.55% | 5,276,118 |