Gunkul Engineering PCL (BKK:GUNKUL)
Thailand · Delayed Price · Currency is THB 5.30
+0.15 (2.91%)
Sep 23, 2026, 4:35 PM ICT
Gunkul Engineering PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.20 | 5.30 | 5.10 | 5.30 | 5.30 | 2.91% | 89,509,062 |
| Sep 22, 2026 | 5.20 | 5.25 | 5.10 | 5.15 | 5.15 | -0.96% | 44,729,862 |
| Sep 21, 2026 | 5.05 | 5.20 | 5.00 | 5.20 | 5.20 | 4.00% | 113,026,312 |
| Sep 18, 2026 | 5.05 | 5.10 | 4.94 | 5.00 | 5.00 | 0.81% | 139,312,988 |
| Sep 17, 2026 | 4.92 | 5.00 | 4.90 | 4.96 | 4.96 | 1.64% | 52,716,048 |
| Sep 16, 2026 | 5.00 | 5.05 | 4.88 | 4.88 | 4.88 | -3.37% | 103,136,421 |
| Sep 15, 2026 | 5.05 | 5.10 | 4.96 | 5.05 | 5.05 | 1.00% | 44,963,963 |
| Sep 14, 2026 | 5.15 | 5.15 | 4.96 | 5.00 | 5.00 | -1.96% | 49,804,846 |
| Sep 11, 2026 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | -1.92% | 30,373,740 |
| Sep 10, 2026 | 5.20 | 5.25 | 5.10 | 5.20 | 5.20 | - | 100,628,500 |
| Sep 9, 2026 | 5.10 | 5.20 | 5.05 | 5.20 | 5.20 | 1.96% | 62,328,460 |
| Sep 8, 2026 | 5.10 | 5.15 | 5.00 | 5.10 | 5.10 | - | 57,612,940 |
| Sep 7, 2026 | 4.98 | 5.10 | 4.96 | 5.10 | 5.10 | 2.82% | 75,971,167 |
| Sep 4, 2026 | 4.88 | 5.05 | 4.88 | 4.96 | 4.96 | 2.06% | 79,144,414 |
| Sep 3, 2026 | 4.90 | 4.94 | 4.84 | 4.86 | 4.86 | - | 51,822,370 |
| Sep 2, 2026 | 4.98 | 4.98 | 4.80 | 4.86 | 4.86 | -2.41% | 189,183,600 |
| Sep 1, 2026 | 5.20 | 5.20 | 4.96 | 4.98 | 4.98 | -3.30% | 106,206,300 |
| Aug 31, 2026 | 5.25 | 5.35 | 5.15 | 5.15 | 5.15 | -2.83% | 150,993,500 |
| Aug 28, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 3.92% | 137,447,645 |
| Aug 27, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -0.97% | 71,146,420 |
| Aug 26, 2026 | 4.98 | 5.15 | 4.98 | 5.15 | 5.15 | 3.00% | 48,877,610 |
| Aug 25, 2026 | 5.05 | 5.05 | 4.92 | 5.00 | 5.00 | - | 53,074,530 |
| Aug 24, 2026 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | -1.96% | 27,676,713 |
| Aug 21, 2026 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | - | 26,020,390 |
| Aug 20, 2026 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 23,160,500 |
| Aug 19, 2026 | 5.20 | 5.25 | 5.10 | 5.15 | 5.15 | -0.96% | 78,640,620 |
| Aug 18, 2026 | 5.15 | 5.30 | 5.05 | 5.20 | 5.20 | 0.97% | 116,758,300 |
| Aug 17, 2026 | 5.15 | 5.25 | 5.05 | 5.15 | 5.15 | 0.98% | 114,833,800 |
| Aug 14, 2026 | 5.10 | 5.15 | 4.96 | 5.10 | 5.10 | 0.99% | 82,754,880 |
| Aug 13, 2026 | 5.05 | 5.05 | 4.98 | 5.05 | 5.05 | 3.48% | 55,369,703 |
| Aug 11, 2026 | 5.10 | 5.15 | 4.86 | 4.88 | 4.88 | -4.31% | 162,257,239 |
| Aug 10, 2026 | 5.20 | 5.25 | 5.05 | 5.10 | 5.10 | -0.97% | 44,035,871 |
| Aug 7, 2026 | 5.10 | 5.15 | 5.00 | 5.15 | 5.15 | 0.98% | 54,796,996 |
| Aug 6, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 36,608,836 |
| Aug 5, 2026 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | 0.99% | 87,746,430 |
| Aug 4, 2026 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | - | 28,348,070 |
| Aug 3, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | - | 24,771,270 |
| Jul 31, 2026 | 5.05 | 5.15 | 5.00 | 5.05 | 5.05 | - | 50,243,549 |
| Jul 30, 2026 | 5.10 | 5.10 | 4.92 | 5.05 | 5.05 | -0.98% | 142,884,906 |
| Jul 27, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -1.92% | 59,044,763 |
| Jul 24, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | -1.89% | 59,780,879 |
| Jul 23, 2026 | 5.20 | 5.30 | 5.15 | 5.30 | 5.30 | 1.92% | 82,783,030 |
| Jul 22, 2026 | 5.40 | 5.40 | 5.10 | 5.20 | 5.20 | -3.70% | 170,052,608 |
| Jul 21, 2026 | 5.35 | 5.50 | 5.30 | 5.40 | 5.40 | 1.89% | 122,641,292 |
| Jul 20, 2026 | 5.35 | 5.45 | 5.25 | 5.30 | 5.30 | - | 131,466,600 |
| Jul 17, 2026 | 5.00 | 5.35 | 4.98 | 5.30 | 5.30 | 6.00% | 223,676,226 |
| Jul 16, 2026 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | -0.99% | 68,050,693 |
| Jul 15, 2026 | 5.05 | 5.10 | 4.94 | 5.05 | 5.05 | 3.91% | 206,868,987 |
| Jul 14, 2026 | 4.76 | 4.94 | 4.72 | 4.86 | 4.86 | 1.67% | 205,128,825 |
| Jul 13, 2026 | 4.80 | 4.88 | 4.74 | 4.78 | 4.78 | -0.42% | 136,461,243 |