Thailand - Delayed Quote
THB
Gulf Development Public Company Limited (GULF.BK)
61.00
-0.25
(-0.41%)
At close: October 30 at 4:37:22 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
61.50
61.75
60.75
61.00
61.00
29,376,700
Oct 29, 2026
61.50
62.00
61.25
61.25
61.25
25,221,800
Oct 28, 2026
61.50
62.00
61.25
61.50
61.50
23,827,900
Oct 27, 2026
62.00
62.00
61.25
61.50
61.50
19,816,700
Oct 26, 2026
61.50
62.00
61.25
61.75
61.75
28,313,700
Oct 22, 2026
61.50
62.25
61.25
61.75
61.75
21,901,200
Oct 21, 2026
61.75
62.00
60.75
61.75
61.75
35,444,300
Oct 20, 2026
61.50
62.50
60.75
61.75
61.75
43,409,400
Oct 19, 2026
62.00
62.00
61.25
61.50
61.50
21,763,300
Oct 15, 2026
61.50
62.00
61.50
62.00
62.00
32,038,800
Oct 14, 2026
61.50
62.00
61.00
62.00
62.00
51,795,400
Oct 12, 2026
61.00
61.00
60.25
60.75
60.75
24,886,200
Oct 9, 2026
59.50
61.00
59.50
60.50
60.50
48,081,600
Oct 8, 2026
59.50
60.25
59.00
59.25
59.25
29,227,900
Oct 7, 2026
59.25
60.25
59.25
59.75
59.75
21,723,900
Oct 6, 2026
59.50
59.75
59.50
59.75
59.75
10,563,900
Oct 5, 2026
59.50
60.00
59.00
59.75
59.75
41,576,600
Oct 2, 2026
59.00
59.75
58.75
59.25
59.25
34,011,700
Oct 1, 2026
59.25
59.50
58.75
59.00
59.00
26,266,600
Sep 30, 2026
60.25
60.50
58.75
59.00
59.00
59,571,900
Sep 29, 2026
60.25
60.50
60.00
60.00
60.00
33,432,300
Sep 28, 2026
60.50
61.00
60.25
60.75
60.75
19,319,100
Sep 25, 2026
60.25
61.00
60.00
60.75
60.75
26,235,500
Sep 24, 2026
61.75
62.00
60.25
60.50
60.50
54,141,300
Sep 23, 2026
62.00
62.25
61.50
62.25
62.25
18,425,700
Sep 22, 2026
62.50
62.75
62.00
62.25
62.25
29,242,700
Sep 21, 2026
61.75
62.75
61.50
62.25
62.25
31,543,300
Sep 18, 2026
61.25
61.75
60.75
61.25
61.25
34,440,200
Sep 17, 2026
60.50
61.25
60.25
61.00
61.00
23,926,800
Sep 16, 2026
61.00
61.25
60.00
60.25
60.25
22,368,400
Sep 15, 2026
61.50
62.00
60.75
61.00
61.00
27,043,700
Sep 14, 2026
61.50
61.75
60.50
60.75
60.75
35,077,900
Sep 11, 2026
61.50
62.00
61.50
61.75
61.75
13,567,500
Sep 10, 2026
62.25
62.50
61.75
61.75
61.75
40,566,300
Sep 9, 2026
62.50
63.00
62.50
62.75
62.75
57,650,900
Sep 8, 2026
62.50
62.50
61.75
62.50
62.50
51,427,500
Sep 7, 2026
61.50
63.25
61.50
62.25
62.25
60,004,400
Sep 4, 2026
61.75
63.00
61.25
61.75
61.75
56,294,900
Sep 3, 2026
62.00
62.25
61.00
61.25
61.25
40,123,600
Sep 2, 2026
61.75
62.00
61.00
61.25
61.25
36,409,900
Sep 1, 2026
63.00
63.25
62.00
62.00
62.00
40,852,100
Aug 31, 2026
62.75
63.25
62.50
63.25
63.25
36,249,400
Aug 28, 2026
63.50
63.75
62.75
63.25
63.25
35,436,700
Aug 27, 2026
64.75
64.75
63.75
63.75
63.75
18,899,500
Aug 26, 2026
63.75
64.75
63.50
64.25
64.25
41,862,500
Aug 25, 2026
63.50
63.75
63.00
63.25
63.25
27,668,500
Aug 24, 2026
64.00
64.50
63.00
63.00
63.00
29,947,000
Aug 21, 2026
64.00
64.50
63.75
64.00
64.00
22,961,000
Aug 20, 2026
64.75
65.25
63.75
63.75
63.75
44,193,800
Aug 19, 2026
65.00
65.25
64.50
64.50
64.50
19,323,800
Aug 18, 2026
65.25
65.75
65.00
65.25
65.25
24,592,400
Aug 17, 2026
64.75
65.75
64.50
65.25
65.25
30,077,200
Aug 14, 2026
65.00
65.25
64.25
64.50
64.50
39,510,700
Aug 13, 2026
65.50
66.00
65.00
65.00
65.00
27,392,200
Aug 11, 2026
66.00
66.25
65.00
65.00
65.00
37,475,400
Aug 10, 2026
66.75
67.00
65.50
66.00
66.00
35,055,700
Aug 7, 2026
66.75
66.75
66.25
66.75
66.75
50,779,700
Aug 6, 2026
66.50
68.00
66.50
67.50
67.50
84,451,700
Aug 5, 2026
67.00
67.25
65.75
66.50
66.50
50,895,900
Aug 4, 2026
67.00
67.25
66.25
66.50
66.50
39,421,000
Aug 3, 2026
67.25
67.25
66.50
67.00
67.00
34,077,600
Jul 31, 2026
65.75
67.25
65.50
66.75
66.75
63,606,800
Jul 30, 2026
65.75
66.25
65.00
65.75
65.75
59,888,300
Jul 27, 2026
67.00
67.00
65.00
65.25
65.25
45,275,400
Jul 24, 2026
65.25
66.25
65.00
66.00
66.00
40,632,400
Jul 23, 2026
66.50
66.75
65.25
66.00
66.00
56,431,100
Jul 22, 2026
67.75
67.75
66.00
66.50
66.50
81,626,200
Jul 21, 2026
67.50
68.50
67.00
67.75
67.75
78,245,900
Jul 20, 2026
68.00
68.00
66.50
67.25
67.25
88,625,600
Jul 17, 2026
64.25
67.50
64.25
67.50
67.50
235,742,900
Jul 16, 2026
63.25
63.75
62.50
63.00
63.00
53,547,000
Jul 15, 2026
63.75
64.75
63.25
63.50
63.50
68,825,700
Jul 14, 2026
63.00
63.75
62.50
63.25
63.25
48,194,000
Jul 13, 2026
63.00
63.75
63.00
63.50
63.50
28,693,000
Jul 10, 2026
63.50
63.50
62.75
63.50
63.50
37,134,500
Jul 9, 2026
62.25
63.25
61.75
63.00
63.00
47,451,500
Jul 8, 2026
62.50
63.00
61.25
61.75
61.75
63,425,100
Jul 7, 2026
63.25
63.25
62.25
62.50
62.50
85,215,500
Jul 6, 2026
64.00
64.50
63.75
64.25
64.25
39,060,600
Jul 3, 2026
63.50
64.25
63.25
63.50
63.50
74,007,100
Jul 2, 2026
61.75
63.25
61.50
63.00
63.00
65,775,400
Jul 1, 2026
61.75
61.75
61.00
61.50
61.50
37,450,100
Jun 30, 2026
61.00
61.75
60.50
61.50
61.50
48,602,600
Jun 29, 2026
60.25
61.25
60.00
61.00
61.00
52,623,200
Jun 26, 2026
60.50
60.50
59.25
59.75
59.75
84,316,200
Jun 25, 2026
61.00
61.50
60.50
60.50
60.50
79,387,000
Jun 24, 2026
61.25
61.75
60.75
61.50
61.50
86,878,600
Jun 23, 2026
60.50
62.00
60.25
60.50
60.50
658,856,300
Jun 22, 2026
64.00
64.00
61.25
61.25
61.25
115,998,000
Jun 19, 2026
63.75
64.25
63.25
64.00
64.00
55,162,300
Jun 18, 2026
64.00
64.50
63.50
63.50
63.50
53,021,300
Jun 17, 2026
64.25
64.75
64.00
64.25
64.25
28,939,400
Jun 16, 2026
65.00
65.00
64.00
64.25
64.25
39,912,900
Jun 15, 2026
65.25
65.50
64.25
65.00
65.00
76,291,200
Jun 12, 2026
64.00
64.50
63.50
64.00
64.00
53,734,300
Jun 11, 2026
63.25
64.75
62.25
62.75
62.75
88,807,200
Jun 10, 2026
63.50
64.25
63.00
63.00
63.00
47,162,900
Jun 9, 2026
64.50
65.25
63.25
63.75
63.75
83,818,000
Jun 8, 2026
66.00
66.75
64.50
64.50
64.50
91,245,200
Jun 5, 2026
68.25
68.50
66.50
67.00
67.00
74,931,800
Jun 4, 2026
64.50
68.25
64.25
67.25
67.25
135,345,900
Jun 2, 2026
61.50
66.00
60.75
64.50
64.50
165,162,600
May 29, 2026
62.00
62.75
61.75
62.00
62.00
92,848,300
May 28, 2026
62.25
62.25
61.50
61.75
61.75
30,469,300
May 27, 2026
62.00
63.25
61.50
62.50
62.50
57,294,500
May 26, 2026
62.25
62.50
61.25
61.75
61.75
34,595,200
May 25, 2026
61.50
62.25
61.25
62.00
62.00
47,669,100
May 22, 2026
60.75
61.00
60.25
60.75
60.75
25,345,300
May 21, 2026
60.75
61.00
60.25
60.75
60.75
17,091,900
May 20, 2026
60.25
60.75
59.75
60.25
60.25
24,895,800
May 19, 2026
60.00
60.75
59.75
60.50
60.50
20,607,300
May 18, 2026
59.50
60.75
59.50
60.00
60.00
30,993,800
May 15, 2026
60.25
60.50
59.50
59.75
59.75
22,899,200
May 14, 2026
59.25
60.25
59.00
60.25
60.25
47,951,300
May 13, 2026
58.75
59.50
58.50
59.00
59.00
33,981,400
May 12, 2026
59.00
60.00
58.75
59.00
59.00
30,973,400
May 11, 2026
59.75
60.00
58.50
58.75
58.75
70,401,100
May 8, 2026
61.50
61.75
60.00
60.00
60.00
63,528,300
May 7, 2026
61.25
62.75
61.00
61.75
61.75
104,813,300
May 6, 2026
58.00
60.75
58.00
60.75
60.75
79,551,000
May 5, 2026
57.50
57.75
56.75
57.50
57.50
32,970,700
Apr 30, 2026
57.25
57.50
56.75
57.50
57.50
27,858,100
Apr 29, 2026
57.25
58.00
57.00
57.75
57.75
17,811,900
Apr 28, 2026
57.50
57.50
56.75
57.25
57.25
22,487,800
Apr 27, 2026
56.50
57.50
56.50
57.00
57.00
20,278,400
Apr 24, 2026
56.25
56.50
55.75
56.00
56.00
22,467,900
Apr 23, 2026
57.00
57.50
56.00
56.25
56.25
58,239,100
Apr 22, 2026
58.50
58.75
58.00
58.25
58.25
13,284,900
Apr 21, 2026
58.50
59.00
58.25
58.75
58.75
14,287,100
Apr 20, 2026
57.75
58.50
57.75
58.25
58.25
14,835,500
Apr 17, 2026
59.00
59.25
57.25
57.75
57.75
42,354,400
Apr 16, 2026
60.00
60.50
58.50
58.75
58.75
41,855,400
Apr 10, 2026
59.25
59.75
59.00
59.50
59.50
13,801,400
Apr 9, 2026
60.50
60.50
58.50
59.00
59.00
48,174,700
Apr 8, 2026
61.00
61.25
60.25
60.75
60.75
41,338,500
Apr 7, 2026
59.25
59.75
59.25
59.50
59.50
26,041,800
Apr 3, 2026
60.00
60.75
59.00
59.25
59.25
46,336,400
Apr 2, 2026
60.00
60.50
59.75
59.75
59.75
23,655,500
Apr 1, 2026
60.25
60.50
59.75
60.50
60.50
43,261,500
Mar 31, 2026
59.50
59.50
58.25
59.25
59.25
42,367,800
Mar 30, 2026
57.50
59.00
57.50
59.00
59.00
42,174,500
Mar 27, 2026
57.00
58.75
56.75
58.25
58.25
66,476,100
Mar 26, 2026
56.75
57.75
56.25
56.75
56.75
45,052,200
Mar 25, 2026
56.25
57.75
56.25
57.00
57.00
58,430,500
Mar 24, 2026
55.75
56.00
55.25
55.25
55.25
39,662,900
Mar 23, 2026
55.75
55.75
54.75
54.75
54.75
36,300,600
Mar 20, 2026
56.00
56.75
55.50
56.75
56.75
41,298,200
Mar 19, 2026
56.25
57.00
55.25
55.25
55.25
50,717,300
Mar 18, 2026
57.00
57.75
56.50
56.75
56.75
53,473,700
Mar 17, 2026
56.25
58.00
56.00
56.50
56.50
84,936,200
Mar 16, 2026
55.75
56.75
55.25
55.75
55.75
39,405,900
Mar 13, 2026
55.75
56.50
55.25
56.25
56.25
41,743,000
Mar 12, 2026
54.25
56.25
54.00
56.25
56.25
38,568,200
Mar 11, 2026
56.50
56.75
54.50
54.50
54.50
53,510,600
Mar 10, 2026
56.50
56.75
55.25
56.00
56.00
52,033,600
Mar 9, 2026
52.50
54.75
52.00
54.50
54.50
94,621,000
Mar 6, 2026
56.25
57.00
55.75
56.00
56.00
52,710,400
Mar 5, 2026
56.50
57.00
55.50
56.50
56.50
110,935,100
Mar 4, 2026
52.50
54.50
51.25
54.00
54.00
217,793,100
Mar 2, 2026
3.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
57.25
59.25
56.75
57.50
57.50
132,521,800
Feb 27, 2026
62.00
63.25
61.75
62.00
58.75
81,517,000
Feb 26, 2026
62.50
62.75
61.00
61.75
58.51
49,642,700
Feb 25, 2026
63.75
64.25
61.50
62.50
59.22
95,296,900
Feb 24, 2026
60.25
62.75
60.00
62.75
59.46
60,324,400
Feb 23, 2026
60.50
61.25
59.50
60.25
57.09
63,288,100
Feb 20, 2026
60.25
60.50
59.50
60.25
57.09
51,726,100
Feb 19, 2026
60.00
61.00
60.00
60.25
57.09
56,615,800
Feb 18, 2026
60.75
61.50
59.25
59.75
56.62
101,653,100
Feb 17, 2026
59.75
61.50
59.75
61.25
58.04
58,167,300
Feb 16, 2026
60.25
61.00
59.50
59.75
56.62
58,302,600
Feb 13, 2026
58.25
59.50
57.75
59.25
56.14
58,863,100
Feb 12, 2026
56.75
58.50
56.50
58.50
55.43
55,925,500
Feb 11, 2026
54.50
56.75
54.50
56.00
53.06
67,075,800
Feb 10, 2026
53.25
54.75
53.00
54.75
51.88
72,049,300
Feb 9, 2026
53.75
53.75
52.50
53.25
50.46
107,801,300
Feb 6, 2026
50.00
50.75
49.75
49.75
47.14
32,660,800
Feb 5, 2026
49.50
50.75
49.50
50.25
47.62
53,745,100
Feb 4, 2026
49.75
50.00
49.00
49.50
46.91
56,160,900
Feb 3, 2026
47.50
48.50
47.25
47.75
45.25
49,424,900
Feb 2, 2026
46.50
47.50
46.00
47.50
45.01
26,538,600
Jan 30, 2026
47.00
47.25
46.50
46.75
44.30
20,680,300
Jan 29, 2026
47.25
47.75
47.00
47.25
44.77
21,137,400
Jan 28, 2026
47.00
47.50
46.50
47.50
45.01
29,176,400
Jan 27, 2026
46.75
47.50
46.50
47.00
44.54
36,762,000
Jan 26, 2026
46.25
46.75
45.50
46.50
44.06
36,493,100
Jan 23, 2026
46.50
47.50
46.50
46.75
44.30
44,379,800
Jan 22, 2026
46.50
46.50
45.75
46.50
44.06
41,960,700
Jan 21, 2026
46.00
46.50
45.75
46.50
44.06
39,600,400
Jan 20, 2026
45.75
46.75
45.50
45.75
43.35
57,870,100
Jan 19, 2026
45.50
45.75
44.75
45.50
43.11
30,254,900
Jan 16, 2026
43.25
45.25
43.00
45.25
42.88
56,765,400
Jan 15, 2026
43.00
43.75
42.50
43.25
40.98
46,417,100
Jan 14, 2026
43.00
43.25
42.50
43.25
40.98
11,902,100
Jan 13, 2026
43.00
43.25
42.50
43.00
40.75
18,997,000
Jan 12, 2026
43.25
43.50
42.50
43.00
40.75
14,578,900
Jan 9, 2026
42.75
43.75
42.50
43.00
40.75
27,539,500
Jan 8, 2026
42.75
43.25
42.00
42.50
40.27
24,376,300
Jan 7, 2026
42.50
43.50
42.25
43.25
40.98
28,544,200
Jan 6, 2026
41.75
43.25
41.75
42.50
40.27
25,457,100
Jan 5, 2026
42.00
42.50
41.25
41.50
39.32
22,194,800
Dec 30, 2025
41.50
42.00
41.50
41.75
39.56
12,628,400
Dec 29, 2025
42.00
42.25
41.25
41.50
39.32
17,018,900
Dec 26, 2025
42.50
42.75
42.00
42.25
40.04
9,143,100
Dec 25, 2025
42.75
43.00
42.00
42.50
40.27
12,551,400
Dec 24, 2025
43.25
43.50
42.25
42.75
40.51
15,307,300
Dec 23, 2025
42.75
43.50
42.75
43.25
40.98
22,465,700
Dec 22, 2025
41.75
42.50
41.75
42.25
40.04
17,748,400
Dec 19, 2025
41.25
41.50
41.00
41.50
39.32
21,627,500
Dec 18, 2025
41.75
42.00
40.50
41.25
39.09
24,459,100
Dec 17, 2025
41.50
42.75
41.50
41.75
39.56
28,954,500
Dec 16, 2025
41.75
41.75
41.00
41.50
39.32
20,331,000
Dec 15, 2025
40.25
41.75
40.00
41.75
39.56
22,964,600
Dec 12, 2025
41.00
41.25
40.25
40.50
38.38
19,403,900
Dec 11, 2025
41.00
41.25
40.25
41.00
38.85
19,667,100
Dec 9, 2025
40.25
40.75
40.00
40.75
38.61
14,744,200
Dec 8, 2025
40.25
40.50
39.75
40.25
38.14
14,592,600
Dec 4, 2025
39.75
40.50
39.75
40.50
38.38
21,237,600
Dec 3, 2025
40.50
40.75
39.75
39.75
37.67
44,090,600
Dec 2, 2025
41.00
41.50
40.75
40.75
38.61
12,598,900
Dec 1, 2025
40.50
41.00
40.25
40.75
38.61
27,026,400
Nov 28, 2025
41.00
41.25
40.50
40.75
38.61
13,855,700
Nov 27, 2025
41.00
41.00
40.50
41.00
38.85
3,496,900
Nov 26, 2025
41.00
41.50
40.75
40.75
38.61
10,084,500
Nov 25, 2025
41.00
41.25
40.25
41.00
38.85
16,843,800
Nov 24, 2025
40.75
41.00
40.25
40.75
38.61
21,524,500
Nov 21, 2025
41.25
41.75
40.50
40.50
38.38
28,395,800
Nov 20, 2025
41.50
42.50
41.50
41.75
39.56
20,770,000
Nov 19, 2025
41.75
42.00
41.25
41.25
39.09
15,499,100
Nov 18, 2025
42.00
42.50
41.75
41.75
39.56
16,539,400
Nov 17, 2025
41.25
42.50
41.00
42.25
40.04
22,400,000
Nov 14, 2025
42.00
42.25
41.50
41.50
39.32
20,065,000
Nov 13, 2025
42.25
42.75
42.00
42.00
39.80
18,460,400
Nov 12, 2025
43.50
43.50
42.25
42.25
40.04
19,092,600
Nov 11, 2025
43.75
44.00
43.25
43.25
40.98
15,619,100
Nov 10, 2025
44.00
44.25
43.50
43.75
41.46
9,260,500
Nov 7, 2025
44.00
44.75
43.75
44.00
41.69
16,797,600
Nov 6, 2025
44.25
44.50
43.75
44.25
41.93
14,368,500
Nov 5, 2025
42.50
43.75
42.50
43.75
41.46
16,348,600
Nov 4, 2025
44.00
44.25
42.75
42.75
40.51
26,116,800
Nov 3, 2025
44.25
44.50
43.75
44.00
41.69
12,945,400
Oct 31, 2025
44.50
44.50
44.00
44.25
41.93
11,891,600
Oct 30, 2025
44.00
44.75
43.75
44.50
42.17
14,514,100
