Gunkul Engineering PCL (BKK:GUNKUL)
Thailand · Delayed Price · Currency is THB 1.850
-0.010 (-0.54%)
Nov 19, 2025, 3:54 PM ICT
Gunkul Engineering PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | - | 3,190,468 |
| Nov 17, 2025 | 1.84 | 1.87 | 1.83 | 1.85 | 1.85 | - | 10,763,950 |
| Nov 14, 2025 | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | -1.07% | 10,331,650 |
| Nov 13, 2025 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 2.19% | 15,960,310 |
| Nov 12, 2025 | 1.82 | 1.85 | 1.80 | 1.83 | 1.83 | 1.10% | 22,476,960 |
| Nov 11, 2025 | 1.86 | 1.87 | 1.80 | 1.81 | 1.81 | -2.69% | 24,949,520 |
| Nov 10, 2025 | 1.90 | 1.91 | 1.84 | 1.86 | 1.86 | - | 20,359,800 |
| Nov 7, 2025 | 1.92 | 1.94 | 1.86 | 1.86 | 1.86 | -3.12% | 30,472,840 |
| Nov 6, 2025 | 1.92 | 1.95 | 1.90 | 1.92 | 1.92 | 0.52% | 17,816,890 |
| Nov 5, 2025 | 1.99 | 1.99 | 1.91 | 1.91 | 1.91 | -4.02% | 49,938,940 |
| Nov 4, 2025 | 2.04 | 2.04 | 1.98 | 1.99 | 1.99 | -2.45% | 30,669,230 |
| Nov 3, 2025 | 2.08 | 2.10 | 2.02 | 2.04 | 2.04 | -0.97% | 15,804,750 |
| Oct 31, 2025 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | - | 9,935,822 |
| Oct 30, 2025 | 2.02 | 2.10 | 2.02 | 2.06 | 2.06 | 0.98% | 14,101,140 |
| Oct 29, 2025 | 2.10 | 2.12 | 2.04 | 2.04 | 2.04 | -2.86% | 10,565,570 |
| Oct 28, 2025 | 2.10 | 2.14 | 2.00 | 2.10 | 2.10 | - | 47,039,260 |
| Oct 27, 2025 | 2.14 | 2.18 | 2.08 | 2.10 | 2.10 | -0.94% | 19,201,280 |
| Oct 24, 2025 | 2.14 | 2.14 | 2.10 | 2.12 | 2.12 | - | 15,049,710 |
| Oct 22, 2025 | 2.14 | 2.14 | 2.08 | 2.12 | 2.12 | -0.93% | 20,820,810 |
| Oct 21, 2025 | 2.10 | 2.14 | 2.04 | 2.14 | 2.14 | 1.90% | 27,983,810 |
| Oct 20, 2025 | 2.14 | 2.16 | 2.08 | 2.10 | 2.10 | -0.94% | 23,655,570 |
| Oct 17, 2025 | 2.10 | 2.22 | 2.10 | 2.12 | 2.12 | -0.93% | 73,860,800 |
| Oct 16, 2025 | 2.16 | 2.18 | 2.12 | 2.14 | 2.14 | -3.60% | 30,071,960 |
| Oct 15, 2025 | 2.06 | 2.22 | 2.06 | 2.22 | 2.22 | 8.82% | 86,440,790 |
| Oct 14, 2025 | 2.10 | 2.12 | 2.02 | 2.04 | 2.04 | -2.86% | 40,862,360 |
| Oct 10, 2025 | 2.10 | 2.14 | 2.04 | 2.10 | 2.10 | -0.94% | 49,150,040 |
| Oct 9, 2025 | 1.98 | 2.14 | 1.98 | 2.12 | 2.12 | 7.61% | 96,752,530 |
| Oct 8, 2025 | 1.98 | 1.98 | 1.94 | 1.97 | 1.97 | -0.51% | 29,773,650 |
| Oct 7, 2025 | 1.88 | 1.98 | 1.88 | 1.98 | 1.98 | 5.88% | 55,081,730 |
| Oct 6, 2025 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | 0.54% | 10,242,040 |
| Oct 3, 2025 | 1.92 | 1.93 | 1.86 | 1.86 | 1.86 | -3.63% | 26,001,130 |
| 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% | 19,367,480 |
| Sep 30, 2025 | 1.94 | 1.95 | 1.89 | 1.89 | 1.89 | -3.08% | 21,202,280 |
| Sep 29, 2025 | 1.94 | 1.95 | 1.92 | 1.95 | 1.95 | 0.52% | 16,267,730 |
| Sep 26, 2025 | 1.96 | 1.97 | 1.92 | 1.94 | 1.94 | -1.52% | 31,629,630 |
| Sep 25, 2025 | 1.91 | 1.99 | 1.89 | 1.97 | 1.97 | 3.14% | 57,839,280 |
| Sep 24, 2025 | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | 1.06% | 12,923,380 |
| Sep 23, 2025 | 1.96 | 1.96 | 1.87 | 1.89 | 1.89 | -3.57% | 34,525,890 |
| Sep 22, 2025 | 2.00 | 2.02 | 1.95 | 1.96 | 1.96 | -2.00% | 37,789,390 |
| Sep 19, 2025 | 1.99 | 2.06 | 1.98 | 2.00 | 2.00 | - | 25,574,700 |
| Sep 18, 2025 | 2.02 | 2.04 | 1.98 | 2.00 | 2.00 | -0.99% | 26,505,580 |
| Sep 17, 2025 | 2.00 | 2.04 | 1.99 | 2.02 | 2.02 | - | 13,893,050 |
| Sep 16, 2025 | 2.00 | 2.04 | 1.99 | 2.02 | 2.02 | 1.00% | 19,317,530 |
| Sep 15, 2025 | 1.99 | 2.00 | 1.96 | 2.00 | 2.00 | - | 17,789,240 |
| Sep 12, 2025 | 2.00 | 2.04 | 1.99 | 2.00 | 2.00 | - | 16,348,400 |
| Sep 11, 2025 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | -0.99% | 23,668,560 |
| Sep 10, 2025 | 2.02 | 2.04 | 1.99 | 2.02 | 2.02 | - | 20,026,370 |
| Sep 9, 2025 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | 1.00% | 21,622,150 |
| Sep 8, 2025 | 1.98 | 2.04 | 1.98 | 2.00 | 2.00 | 2.04% | 39,559,080 |