Gunkul Engineering PCL (BKK:GUNKUL)
Thailand · Delayed Price · Currency is THB 4.560
-0.080 (-1.72%)
Nov 2, 2026, 4:39 PM ICT
Gunkul Engineering PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.62 | 4.64 | 4.40 | 4.56 | 4.56 | -1.72% | 145,005,306 |
| Oct 30, 2026 | 4.80 | 4.82 | 4.60 | 4.64 | 4.64 | -4.53% | 142,821,281 |
| Oct 29, 2026 | 4.94 | 4.94 | 4.86 | 4.86 | 4.86 | -1.22% | 28,260,858 |
| Oct 28, 2026 | 4.94 | 4.98 | 4.92 | 4.92 | 4.92 | 0.82% | 53,749,563 |
| Oct 27, 2026 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -2.01% | 121,322,428 |
| Oct 26, 2026 | 4.96 | 5.05 | 4.94 | 4.98 | 4.98 | 0.40% | 35,705,155 |
| Oct 22, 2026 | 4.98 | 5.00 | 4.94 | 4.96 | 4.96 | -0.40% | 24,083,086 |
| Oct 21, 2026 | 5.00 | 5.05 | 4.92 | 4.98 | 4.98 | 0.40% | 64,499,622 |
| Oct 20, 2026 | 4.94 | 5.05 | 4.92 | 4.96 | 4.96 | 0.40% | 51,790,932 |
| Oct 19, 2026 | 4.98 | 5.00 | 4.92 | 4.94 | 4.94 | -0.40% | 43,561,236 |
| Oct 15, 2026 | 4.94 | 4.98 | 4.92 | 4.96 | 4.96 | -0.40% | 64,440,196 |
| Oct 14, 2026 | 5.00 | 5.05 | 4.96 | 4.98 | 4.98 | - | 26,801,197 |
| Oct 12, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -0.40% | 20,256,845 |
| Oct 9, 2026 | 4.94 | 5.05 | 4.94 | 5.00 | 5.00 | 1.63% | 46,936,741 |
| Oct 8, 2026 | 5.00 | 5.05 | 4.92 | 4.92 | 4.92 | -2.57% | 61,766,681 |
| Oct 7, 2026 | 4.98 | 5.10 | 4.96 | 5.05 | 5.05 | 1.41% | 72,575,168 |
| Oct 6, 2026 | 5.10 | 5.15 | 4.92 | 4.98 | 4.98 | -2.35% | 85,490,925 |
| Oct 5, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | 0.99% | 21,497,512 |
| Oct 2, 2026 | 5.00 | 5.10 | 4.96 | 5.05 | 5.05 | 1.00% | 41,365,456 |
| Oct 1, 2026 | 5.15 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 66,700,402 |
| Sep 30, 2026 | 5.35 | 5.40 | 5.10 | 5.10 | 5.10 | -4.67% | 79,929,107 |
| Sep 29, 2026 | 5.55 | 5.55 | 5.25 | 5.35 | 5.35 | -1.83% | 168,651,703 |
| Sep 28, 2026 | 5.25 | 5.45 | 5.20 | 5.45 | 5.45 | 2.83% | 88,911,709 |
| Sep 25, 2026 | 5.15 | 5.45 | 5.15 | 5.30 | 5.30 | 2.91% | 231,388,700 |
| Sep 24, 2026 | 5.25 | 5.30 | 5.10 | 5.15 | 5.15 | -2.83% | 61,247,478 |
| 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 |