Gunkul Engineering PCL (BKK:GUNKUL)
Thailand · Delayed Price · Currency is THB 4.320
+0.040 (0.93%)
Jul 3, 2026, 4:38 PM ICT
Gunkul Engineering PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.30 | 4.34 | 4.28 | 4.32 | - | 0.93% | 1,078,800 |
| 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 |
| May 13, 2026 | 3.38 | 3.50 | 3.30 | 3.44 | 3.35 | 2.99% | 244,303,700 |
| May 12, 2026 | 3.20 | 3.48 | 3.18 | 3.34 | 3.25 | 3.73% | 587,277,100 |
| May 11, 2026 | 3.16 | 3.30 | 3.14 | 3.22 | 3.13 | -1.23% | 201,857,500 |
| May 8, 2026 | 3.24 | 3.32 | 3.22 | 3.26 | 3.17 | - | 64,104,780 |
| May 7, 2026 | 3.30 | 3.34 | 3.20 | 3.26 | 3.17 | -1.81% | 104,030,300 |
| May 6, 2026 | 3.18 | 3.38 | 3.14 | 3.32 | 3.23 | 4.40% | 191,292,500 |
| May 5, 2026 | 2.92 | 3.18 | 2.80 | 3.18 | 3.09 | 8.90% | 292,010,700 |
| Apr 30, 2026 | 2.88 | 2.96 | 2.84 | 2.92 | 2.84 | 0.69% | 108,088,600 |
| Apr 29, 2026 | 2.84 | 2.90 | 2.76 | 2.90 | 2.82 | 2.84% | 130,318,500 |
| Apr 28, 2026 | 2.54 | 2.90 | 2.50 | 2.82 | 2.74 | 11.02% | 331,315,100 |
| Apr 27, 2026 | 2.40 | 2.56 | 2.40 | 2.54 | 2.47 | 5.83% | 105,024,000 |
| Apr 24, 2026 | 2.38 | 2.42 | 2.36 | 2.40 | 2.33 | 1.69% | 31,314,070 |
| Apr 23, 2026 | 2.32 | 2.36 | 2.28 | 2.36 | 2.30 | 0.85% | 26,596,240 |
| Apr 22, 2026 | 2.36 | 2.38 | 2.34 | 2.34 | 2.28 | -1.68% | 13,462,700 |
| Apr 21, 2026 | 2.38 | 2.42 | 2.34 | 2.38 | 2.31 | - | 21,412,950 |