Gunkul Engineering PCL (BKK:GUNKUL)
Thailand · Delayed Price · Currency is THB 5.20
-0.10 (-1.89%)
Jul 24, 2026, 4:35 PM ICT
Gunkul Engineering PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | - | -2.83% | 26,563,229 |
| 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 |
| Jul 10, 2026 | 4.82 | 4.88 | 4.74 | 4.80 | 4.80 | - | 125,466,379 |
| Jul 9, 2026 | 4.76 | 4.86 | 4.68 | 4.80 | 4.80 | 2.56% | 193,185,300 |
| Jul 8, 2026 | 4.48 | 4.88 | 4.48 | 4.68 | 4.68 | 4.46% | 484,072,900 |
| Jul 7, 2026 | 4.40 | 4.48 | 4.34 | 4.48 | 4.48 | 1.36% | 208,074,455 |
| Jul 6, 2026 | 4.40 | 4.52 | 4.36 | 4.42 | 4.42 | 2.31% | 167,606,548 |
| Jul 3, 2026 | 4.30 | 4.42 | 4.28 | 4.32 | 4.32 | 0.93% | 136,487,001 |
| Jul 2, 2026 | 4.28 | 4.32 | 4.24 | 4.28 | 4.28 | 0.47% | 66,613,610 |
| Jul 1, 2026 | 4.26 | 4.32 | 4.18 | 4.26 | 4.26 | 0.47% | 153,677,530 |
| Jun 30, 2026 | 4.24 | 4.28 | 4.16 | 4.24 | 4.24 | -0.93% | 159,216,154 |
| Jun 29, 2026 | 4.28 | 4.32 | 4.18 | 4.28 | 4.28 | - | 141,763,861 |
| Jun 26, 2026 | 4.16 | 4.30 | 4.12 | 4.28 | 4.28 | 1.90% | 219,560,477 |
| Jun 25, 2026 | 3.90 | 4.20 | 3.90 | 4.20 | 4.20 | 9.38% | 373,272,475 |
| Jun 24, 2026 | 3.92 | 3.92 | 3.84 | 3.84 | 3.84 | -1.03% | 69,251,468 |
| Jun 23, 2026 | 3.98 | 4.04 | 3.82 | 3.88 | 3.88 | -2.51% | 148,812,600 |
| Jun 22, 2026 | 3.94 | 4.02 | 3.92 | 3.98 | 3.98 | 1.02% | 89,640,610 |
| Jun 19, 2026 | 3.90 | 3.98 | 3.90 | 3.94 | 3.94 | 0.51% | 87,639,500 |
| Jun 18, 2026 | 3.96 | 4.00 | 3.90 | 3.92 | 3.92 | - | 72,570,360 |
| Jun 17, 2026 | 4.02 | 4.04 | 3.90 | 3.92 | 3.92 | -1.01% | 92,900,090 |
| Jun 16, 2026 | 3.94 | 4.00 | 3.88 | 3.96 | 3.96 | - | 124,406,800 |
| Jun 15, 2026 | 4.12 | 4.16 | 3.86 | 3.96 | 3.96 | -2.46% | 250,256,700 |
| Jun 12, 2026 | 4.02 | 4.20 | 3.98 | 4.06 | 4.06 | 2.53% | 250,155,700 |
| Jun 11, 2026 | 3.78 | 4.04 | 3.72 | 3.96 | 3.96 | 4.21% | 187,866,300 |
| Jun 10, 2026 | 3.86 | 3.88 | 3.80 | 3.80 | 3.80 | -2.06% | 75,689,860 |
| Jun 9, 2026 | 3.82 | 3.90 | 3.82 | 3.88 | 3.88 | 2.65% | 119,359,204 |
| Jun 8, 2026 | 3.88 | 3.96 | 3.76 | 3.78 | 3.78 | -5.03% | 167,543,450 |
| Jun 5, 2026 | 4.12 | 4.12 | 3.98 | 3.98 | 3.98 | -2.45% | 97,862,640 |
| Jun 4, 2026 | 3.98 | 4.24 | 3.98 | 4.08 | 4.08 | 3.03% | 252,437,000 |
| Jun 2, 2026 | 4.04 | 4.04 | 3.90 | 3.96 | 3.96 | -0.50% | 141,658,000 |
| May 29, 2026 | 3.94 | 4.02 | 3.88 | 3.98 | 3.98 | 2.05% | 183,202,883 |
| May 28, 2026 | 3.82 | 3.94 | 3.72 | 3.90 | 3.90 | 2.63% | 249,440,000 |
| May 27, 2026 | 3.54 | 3.88 | 3.52 | 3.80 | 3.80 | 9.20% | 387,286,800 |
| May 26, 2026 | 3.60 | 3.60 | 3.42 | 3.48 | 3.48 | -3.33% | 136,960,200 |
| May 25, 2026 | 3.64 | 3.66 | 3.54 | 3.60 | 3.60 | - | 98,783,314 |
| May 22, 2026 | 3.60 | 3.64 | 3.52 | 3.60 | 3.60 | 1.12% | 137,470,400 |
| May 21, 2026 | 3.54 | 3.70 | 3.52 | 3.66 | 3.56 | 5.17% | 202,830,700 |
| May 20, 2026 | 3.54 | 3.54 | 3.44 | 3.48 | 3.38 | -2.25% | 62,983,390 |
| May 19, 2026 | 3.48 | 3.56 | 3.46 | 3.56 | 3.46 | 2.89% | 63,156,890 |
| May 18, 2026 | 3.50 | 3.52 | 3.42 | 3.46 | 3.37 | -1.14% | 113,375,900 |
| May 15, 2026 | 3.52 | 3.60 | 3.44 | 3.50 | 3.40 | -1.69% | 126,381,200 |
| May 14, 2026 | 3.56 | 3.62 | 3.46 | 3.56 | 3.46 | 3.49% | 261,693,900 |