Thailand - Delayed Quote
THB
Gunkul Engineering Public Company Limited (GUNKUL.BK)
4.6400
-0.2200
(-4.53%)
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
4.8000
4.8200
4.6000
4.6400
4.6400
132,123,900
Oct 29, 2026
4.9400
4.9400
4.8600
4.8600
4.8600
28,204,800
Oct 28, 2026
4.9400
4.9800
4.9200
4.9200
4.9200
47,525,500
Oct 27, 2026
5.0000
5.0000
4.8800
4.8800
4.8800
121,195,400
Oct 26, 2026
4.9600
5.0500
4.9400
4.9800
4.9800
35,704,500
Oct 22, 2026
4.9800
5.0000
4.9400
4.9600
4.9600
22,797,500
Oct 21, 2026
5.0000
5.0500
4.9200
4.9800
4.9800
62,404,500
Oct 20, 2026
4.9400
5.0500
4.9200
4.9600
4.9600
51,789,900
Oct 19, 2026
4.9800
5.0000
4.9200
4.9400
4.9400
43,560,300
Oct 15, 2026
4.9400
4.9800
4.9200
4.9600
4.9600
64,439,300
Oct 14, 2026
5.0000
5.0500
4.9600
4.9800
4.9800
26,800,800
Oct 12, 2026
5.0500
5.0500
4.9800
4.9800
4.9800
20,256,300
Oct 9, 2026
4.9400
5.0500
4.9400
5.0000
5.0000
46,936,000
Oct 8, 2026
5.0000
5.0500
4.9200
4.9200
4.9200
61,765,200
Oct 7, 2026
4.9800
5.1000
4.9600
5.0500
5.0500
72,574,500
Oct 6, 2026
5.1000
5.1500
4.9200
4.9800
4.9800
85,488,800
Oct 5, 2026
5.1000
5.1500
5.0500
5.1000
5.1000
21,496,700
Oct 2, 2026
5.0000
5.1000
4.9600
5.0500
5.0500
41,365,000
Oct 1, 2026
5.1500
5.2000
5.0000
5.0000
5.0000
66,698,800
Sep 30, 2026
5.3500
5.4000
5.1000
5.1000
5.1000
79,927,400
Sep 29, 2026
5.5500
5.5500
5.2500
5.3500
5.3500
168,649,700
Sep 28, 2026
5.2500
5.4500
5.2000
5.4500
5.4500
88,910,000
Sep 25, 2026
5.1500
5.4500
5.1500
5.3000
5.3000
231,365,200
Sep 24, 2026
5.2500
5.3000
5.1000
5.1500
5.1500
61,225,000
Sep 23, 2026
5.2000
5.3000
5.1000
5.3000
5.3000
89,507,700
Sep 22, 2026
5.2000
5.2500
5.1000
5.1500
5.1500
44,729,100
Sep 21, 2026
5.0500
5.2000
5.0000
5.2000
5.2000
109,758,900
Sep 18, 2026
5.0500
5.1000
4.9400
5.0000
5.0000
139,312,000
Sep 17, 2026
4.9200
5.0000
4.9000
4.9600
4.9600
52,714,800
Sep 16, 2026
5.0000
5.0500
4.8800
4.8800
4.8800
103,133,500
Sep 15, 2026
5.0500
5.1000
4.9600
5.0500
5.0500
44,940,100
Sep 14, 2026
5.1500
5.1500
4.9600
5.0000
5.0000
49,803,700
Sep 11, 2026
5.1500
5.1500
5.0500
5.1000
5.1000
30,334,900
Sep 10, 2026
5.2000
5.2500
5.1000
5.2000
5.2000
100,622,300
Sep 9, 2026
5.1000
5.2000
5.0500
5.2000
5.2000
62,327,800
Sep 8, 2026
5.1000
5.1500
5.0000
5.1000
5.1000
57,611,900
Sep 7, 2026
4.9800
5.1000
4.9600
5.1000
5.1000
75,877,300
Sep 4, 2026
4.8800
5.0500
4.8800
4.9600
4.9600
79,143,100
Sep 3, 2026
4.9000
4.9400
4.8400
4.8600
4.8600
51,820,700
Sep 2, 2026
4.9800
4.9800
4.8000
4.8600
4.8600
188,438,400
Sep 1, 2026
5.2000
5.2000
4.9600
4.9800
4.9800
98,476,800
Aug 31, 2026
5.2500
5.3500
5.1500
5.1500
5.1500
150,992,300
Aug 28, 2026
5.1000
5.3000
5.1000
5.3000
5.3000
137,446,700
Aug 27, 2026
5.2500
5.2500
5.1000
5.1000
5.1000
63,243,700
Aug 26, 2026
4.9800
5.1500
4.9800
5.1500
5.1500
48,877,000
Aug 25, 2026
5.0500
5.0500
4.9200
5.0000
5.0000
53,069,700
Aug 24, 2026
5.1000
5.1500
5.0000
5.0000
5.0000
26,371,800
Aug 21, 2026
5.1000
5.2000
5.0500
5.1000
5.1000
26,003,200
Aug 20, 2026
5.1500
5.2000
5.1000
5.1000
5.1000
23,160,000
Aug 19, 2026
5.2000
5.2500
5.1000
5.1500
5.1500
77,831,300
Aug 18, 2026
5.1500
5.3000
5.0500
5.2000
5.2000
115,882,500
Aug 17, 2026
5.1500
5.2500
5.0500
5.1500
5.1500
109,396,600
Aug 14, 2026
5.1000
5.1500
4.9600
5.1000
5.1000
82,182,100
Aug 13, 2026
5.0500
5.0500
4.9800
5.0500
5.0500
54,774,200
Aug 11, 2026
5.1000
5.1500
4.8600
4.8800
4.8800
162,253,700
Aug 10, 2026
5.2000
5.2500
5.0500
5.1000
5.1000
44,035,200
Aug 7, 2026
5.1000
5.1500
5.0000
5.1500
5.1500
54,795,900
Aug 6, 2026
5.1000
5.1500
5.0500
5.1000
5.1000
36,586,100
Aug 5, 2026
5.1500
5.2000
5.1000
5.1000
5.1000
81,515,600
Aug 4, 2026
5.1000
5.1500
5.0500
5.0500
5.0500
28,300,000
Aug 3, 2026
5.1500
5.1500
5.0500
5.0500
5.0500
21,081,300
Jul 31, 2026
5.0500
5.1500
5.0000
5.0500
5.0500
48,156,300
Jul 30, 2026
5.1000
5.1000
4.9200
5.0500
5.0500
113,292,500
Jul 27, 2026
5.2500
5.2500
5.1000
5.1000
5.1000
58,678,100
Jul 24, 2026
5.1500
5.2500
5.1500
5.2000
5.2000
58,261,800
Jul 23, 2026
5.2000
5.3000
5.1500
5.3000
5.3000
82,581,600
Jul 22, 2026
5.4000
5.4000
5.1000
5.2000
5.2000
160,832,400
Jul 21, 2026
5.3500
5.5000
5.3000
5.4000
5.4000
114,467,700
Jul 20, 2026
5.3500
5.4500
5.2500
5.3000
5.3000
129,091,700
Jul 17, 2026
5.0000
5.3500
4.9800
5.3000
5.3000
213,753,800
Jul 16, 2026
5.1000
5.1500
5.0000
5.0000
5.0000
59,040,900
Jul 15, 2026
5.0500
5.1000
4.9400
5.0500
5.0500
192,074,100
Jul 14, 2026
4.7600
4.9400
4.7200
4.8600
4.8600
202,092,000
Jul 13, 2026
4.8000
4.8800
4.7400
4.7800
4.7800
123,617,300
Jul 10, 2026
4.8200
4.8800
4.7400
4.8000
4.8000
121,915,200
Jul 9, 2026
4.7600
4.8600
4.6800
4.8000
4.8000
188,110,000
Jul 8, 2026
4.4800
4.8800
4.4800
4.6800
4.6800
479,538,500
Jul 7, 2026
4.4000
4.4800
4.3400
4.4800
4.4800
205,674,500
Jul 6, 2026
4.4000
4.5200
4.3600
4.4200
4.4200
158,098,700
Jul 3, 2026
4.3000
4.4200
4.2800
4.3200
4.3200
130,655,700
Jul 2, 2026
4.2800
4.3200
4.2400
4.2800
4.2800
66,565,200
Jul 1, 2026
4.2600
4.3200
4.1800
4.2600
4.2600
153,675,900
Jun 30, 2026
4.2400
4.2800
4.1600
4.2400
4.2400
159,214,200
Jun 29, 2026
4.2800
4.3200
4.1800
4.2800
4.2800
134,340,800
Jun 26, 2026
4.1600
4.3000
4.1200
4.2800
4.2800
219,558,600
Jun 25, 2026
3.9000
4.2000
3.9000
4.2000
4.2000
362,818,000
Jun 24, 2026
3.9200
3.9200
3.8400
3.8400
3.8400
69,250,300
Jun 23, 2026
3.9800
4.0400
3.8200
3.8800
3.8800
148,811,500
Jun 22, 2026
3.9400
4.0200
3.9200
3.9800
3.9800
89,639,600
Jun 19, 2026
3.9000
3.9800
3.9000
3.9400
3.9400
87,638,800
Jun 18, 2026
3.9600
4.0000
3.9000
3.9200
3.9200
72,117,800
Jun 17, 2026
4.0200
4.0400
3.9000
3.9200
3.9200
89,376,100
Jun 16, 2026
3.9400
4.0000
3.8800
3.9600
3.9600
124,126,800
Jun 15, 2026
4.1200
4.1600
3.8600
3.9600
3.9600
242,046,100
Jun 12, 2026
4.0200
4.2000
3.9800
4.0600
4.0600
244,710,900
Jun 11, 2026
3.7800
4.0400
3.7200
3.9600
3.9600
187,864,600
Jun 10, 2026
3.8600
3.8800
3.8000
3.8000
3.8000
74,435,400
Jun 9, 2026
3.8200
3.9000
3.8200
3.8800
3.8800
119,357,800
Jun 8, 2026
3.8800
3.9600
3.7600
3.7800
3.7800
162,580,300
Jun 5, 2026
4.1200
4.1200
3.9800
3.9800
3.9800
97,860,200
Jun 4, 2026
3.9800
4.2400
3.9800
4.0800
4.0800
250,457,400
Jun 2, 2026
4.0400
4.0400
3.9000
3.9600
3.9600
141,656,200
May 29, 2026
3.9400
4.0200
3.8800
3.9800
3.9800
183,200,900
May 28, 2026
3.8200
3.9400
3.7200
3.9000
3.9000
249,438,100
May 27, 2026
3.5400
3.8800
3.5200
3.8000
3.8000
387,283,300
May 26, 2026
3.6000
3.6000
3.4200
3.4800
3.4800
136,958,000
May 25, 2026
3.6400
3.6600
3.5400
3.6000
3.6000
98,782,200
May 22, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
3.6000
3.6400
3.5200
3.6000
3.6000
137,468,800
May 21, 2026
3.5400
3.7000
3.5200
3.6600
3.5600
202,828,800
May 20, 2026
3.5400
3.5400
3.4400
3.4800
3.3849
62,982,100
May 19, 2026
3.4800
3.5600
3.4600
3.5600
3.4627
63,155,800
May 18, 2026
3.5000
3.5200
3.4200
3.4600
3.3655
113,374,700
May 15, 2026
3.5200
3.6000
3.4400
3.5000
3.4044
126,379,400
May 14, 2026
3.5600
3.6200
3.4600
3.5600
3.4627
261,691,700
May 13, 2026
3.3800
3.5000
3.3000
3.4400
3.3460
244,301,900
May 12, 2026
3.2000
3.4800
3.1800
3.3400
3.2487
587,275,100
May 11, 2026
3.1600
3.3000
3.1400
3.2200
3.1320
201,856,300
May 8, 2026
3.2400
3.3200
3.2200
3.2600
3.1709
64,103,100
May 7, 2026
3.3000
3.3400
3.2000
3.2600
3.1709
104,028,700
May 6, 2026
3.1800
3.3800
3.1400
3.3200
3.2293
191,190,700
May 5, 2026
2.9200
3.1800
2.8000
3.1800
3.0931
291,959,500
Apr 30, 2026
2.8800
2.9600
2.8400
2.9200
2.8402
108,087,600
Apr 29, 2026
2.8400
2.9000
2.7600
2.9000
2.8208
130,317,100
Apr 28, 2026
2.5400
2.9000
2.5000
2.8200
2.7430
331,312,800
Apr 27, 2026
2.4000
2.5600
2.4000
2.5400
2.4706
105,023,300
Apr 24, 2026
2.3800
2.4200
2.3600
2.4000
2.3344
31,313,700
Apr 23, 2026
2.3200
2.3600
2.2800
2.3600
2.2955
26,595,300
Apr 22, 2026
2.3600
2.3800
2.3400
2.3400
2.2761
13,461,900
Apr 21, 2026
2.3800
2.4200
2.3400
2.3800
2.3150
21,412,600
Apr 20, 2026
2.3600
2.4200
2.3600
2.3800
2.3150
30,307,200
Apr 17, 2026
2.4200
2.4800
2.3600
2.3600
2.2955
42,476,100
Apr 16, 2026
2.4400
2.4800
2.4000
2.4200
2.3539
32,821,500
Apr 10, 2026
2.4200
2.4200
2.3800
2.4000
2.3344
24,597,100
Apr 9, 2026
2.4800
2.4800
2.4000
2.4000
2.3344
32,585,500
Apr 8, 2026
2.4200
2.4800
2.4200
2.4800
2.4122
52,723,000
Apr 7, 2026
2.3400
2.4200
2.3400
2.4000
2.3344
25,071,900
Apr 3, 2026
2.4000
2.4200
2.3400
2.3600
2.2955
30,075,400
Apr 2, 2026
2.4000
2.4800
2.3800
2.3800
2.3150
56,116,900
Apr 1, 2026
2.4200
2.4600
2.4200
2.4400
2.3733
48,547,100
Mar 31, 2026
2.5400
2.5800
2.4400
2.4600
2.3928
111,472,100
Mar 30, 2026
2.4000
2.4800
2.3800
2.4800
2.4122
69,529,300
Mar 27, 2026
2.3800
2.5000
2.3600
2.4400
2.3733
85,788,500
Mar 26, 2026
2.3400
2.4600
2.3000
2.4000
2.3344
82,505,600
Mar 25, 2026
2.4200
2.4400
2.3400
2.3600
2.2955
57,599,800
Mar 24, 2026
2.3000
2.3400
2.2600
2.3000
2.2372
42,621,300
Mar 23, 2026
2.2800
2.3200
2.2200
2.2600
2.1983
69,820,500
Mar 20, 2026
2.1200
2.3600
2.0800
2.3400
2.2761
95,815,500
Mar 19, 2026
2.1000
2.1400
2.0600
2.0800
2.0232
44,117,800
Mar 18, 2026
2.2200
2.2200
2.1400
2.1400
2.0815
45,716,900
Mar 17, 2026
2.2200
2.2400
2.1800
2.2000
2.1399
33,365,800
Mar 16, 2026
2.2600
2.2600
2.1800
2.1800
2.1204
23,710,300
Mar 13, 2026
2.2200
2.2400
2.2000
2.2400
2.1788
24,097,600
Mar 12, 2026
2.2000
2.2800
2.2000
2.2400
2.1788
30,275,200
Mar 11, 2026
2.2200
2.2800
2.2000
2.2200
2.1593
41,302,000
Mar 10, 2026
2.2000
2.2400
2.1600
2.2200
2.1593
39,098,000
Mar 9, 2026
2.0200
2.1600
2.0200
2.1600
2.1010
59,653,700
Mar 6, 2026
2.2000
2.2400
2.1600
2.2400
2.1788
31,365,200
Mar 5, 2026
2.3200
2.3200
2.1400
2.2000
2.1399
56,303,700
Mar 4, 2026
2.0200
2.1800
2.0200
2.1800
2.1204
86,422,400
Mar 2, 2026
2.3000
2.3400
2.2000
2.2200
2.1593
89,366,000
Feb 27, 2026
2.5400
2.5400
2.4200
2.4800
2.4122
30,490,500
Feb 26, 2026
2.4800
2.5800
2.4600
2.5200
2.4511
40,059,900
Feb 25, 2026
2.4800
2.5400
2.4400
2.4600
2.3928
46,485,800
Feb 24, 2026
2.3200
2.4800
2.2600
2.4800
2.4122
43,292,800
Feb 23, 2026
2.4000
2.4400
2.2800
2.3400
2.2761
62,644,000
Feb 20, 2026
2.3800
2.3800
2.3000
2.3800
2.3150
42,323,300
Feb 19, 2026
2.3200
2.4200
2.3200
2.4000
2.3344
42,936,100
Feb 18, 2026
2.3000
2.3400
2.2800
2.3200
2.2566
31,599,200
Feb 17, 2026
2.2200
2.3400
2.1600
2.3000
2.2372
62,147,700
Feb 16, 2026
2.2400
2.2800
2.2000
2.2200
2.1593
21,631,200
Feb 13, 2026
2.2000
2.2800
2.2000
2.2200
2.1593
55,840,600
Feb 12, 2026
2.0600
2.2400
2.0600
2.2000
2.1399
88,991,300
Feb 11, 2026
2.0000
2.0600
2.0000
2.0400
1.9843
30,277,200
Feb 10, 2026
1.9700
2.0400
1.9600
2.0000
1.9454
47,836,500
Feb 9, 2026
1.8800
1.9800
1.8800
1.9600
1.9064
40,629,400
Feb 6, 2026
1.8500
1.8700
1.8200
1.8400
1.7897
12,729,800
Feb 5, 2026
1.8500
1.8600
1.8300
1.8600
1.8092
5,015,500
Feb 4, 2026
1.8600
1.8700
1.8300
1.8500
1.7995
9,029,200
Feb 3, 2026
1.8000
1.8800
1.8000
1.8700
1.8189
20,365,700
Feb 2, 2026
1.7900
1.8100
1.7800
1.8000
1.7508
20,818,000
Jan 30, 2026
1.8100
1.8200
1.8000
1.8200
1.7703
2,816,800
Jan 29, 2026
1.8200
1.8300
1.8100
1.8200
1.7703
5,438,700
Jan 28, 2026
1.8000
1.8300
1.8000
1.8300
1.7800
5,517,500
Jan 27, 2026
1.8100
1.8300
1.8000
1.8200
1.7703
6,211,800
Jan 26, 2026
1.8100
1.8300
1.7800
1.8000
1.7508
11,178,100
Jan 23, 2026
1.8600
1.8600
1.8300
1.8300
1.7800
8,799,900
Jan 22, 2026
1.9000
1.9100
1.8500
1.8500
1.7995
16,951,700
Jan 21, 2026
1.8500
1.8900
1.8500
1.8900
1.8384
17,900,200
Jan 20, 2026
1.8100
1.8700
1.8100
1.8500
1.7995
15,450,700
Jan 19, 2026
1.8100
1.8300
1.7900
1.8100
1.7605
12,681,900
Jan 16, 2026
1.7900
1.8200
1.7900
1.8100
1.7605
9,388,300
Jan 15, 2026
1.7700
1.8000
1.7600
1.7900
1.7411
10,066,900
Jan 14, 2026
1.7700
1.8000
1.7700
1.7700
1.7216
4,823,100
Jan 13, 2026
1.7900
1.8000
1.7600
1.7700
1.7216
9,698,200
Jan 12, 2026
1.8600
1.8600
1.7700
1.7700
1.7216
16,689,900
Jan 9, 2026
1.8600
1.8700
1.8500
1.8600
1.8092
5,111,400
Jan 8, 2026
1.8700
1.8700
1.8500
1.8500
1.7995
5,898,100
Jan 7, 2026
1.8700
1.8900
1.8500
1.8700
1.8189
15,971,800
Jan 6, 2026
1.8900
1.9200
1.8600
1.8600
1.8092
15,752,900
Jan 5, 2026
1.9000
1.9200
1.8900
1.8900
1.8384
8,527,000
Dec 30, 2025
1.9000
1.9200
1.8800
1.9000
1.8481
7,093,700
Dec 29, 2025
1.9100
1.9200
1.9000
1.9000
1.8481
2,106,200
Dec 26, 2025
1.9200
1.9400
1.9100
1.9100
1.8578
5,004,900
Dec 25, 2025
1.9400
1.9700
1.9200
1.9200
1.8675
8,472,600
Dec 24, 2025
1.9400
1.9400
1.9200
1.9400
1.8870
5,605,100
Dec 23, 2025
1.9200
1.9500
1.9200
1.9400
1.8870
14,557,600
Dec 22, 2025
1.9000
1.9200
1.8900
1.9100
1.8578
7,539,600
Dec 19, 2025
1.9000
1.9100
1.8700
1.8900
1.8384
5,650,400
Dec 18, 2025
1.9300
1.9400
1.9000
1.9000
1.8481
5,275,800
Dec 17, 2025
1.9200
1.9600
1.9200
1.9300
1.8773
11,567,000
Dec 16, 2025
1.9100
1.9300
1.9000
1.9200
1.8675
4,005,000
Dec 15, 2025
1.8800
1.9300
1.8800
1.9200
1.8675
9,898,800
Dec 12, 2025
1.8700
1.9100
1.8700
1.8800
1.8286
4,568,000
Dec 11, 2025
1.9100
1.9100
1.8700
1.8700
1.8189
7,547,300
Dec 9, 2025
1.9100
1.9400
1.8900
1.9100
1.8578
8,206,400
Dec 8, 2025
1.9500
1.9600
1.9100
1.9200
1.8675
8,192,700
Dec 4, 2025
1.9400
1.9700
1.9100
1.9500
1.8967
20,401,000
Dec 3, 2025
1.8600
1.9300
1.8600
1.9300
1.8773
17,786,400
Dec 2, 2025
1.8300
1.8700
1.8200
1.8500
1.7995
24,841,600
Dec 1, 2025
1.8200
1.8400
1.7900
1.8300
1.7800
9,772,700
Nov 28, 2025
1.8300
1.8300
1.7900
1.7900
1.7411
7,087,400
Nov 27, 2025
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
1.8100
1.8400
1.8100
1.8300
1.7800
3,090,900
Nov 26, 2025
1.8800
1.8900
1.8400
1.8500
1.7605
18,422,500
Nov 25, 2025
1.8500
1.8900
1.8400
1.8900
1.7986
10,005,500
Nov 24, 2025
1.8500
1.8600
1.8400
1.8400
1.7510
4,261,800
Nov 21, 2025
1.8600
1.8600
1.8400
1.8400
1.7510
6,723,400
Nov 20, 2025
1.8600
1.8800
1.8500
1.8700
1.7796
5,387,900
Nov 19, 2025
1.8400
1.8600
1.8400
1.8400
1.7510
5,317,400
Nov 18, 2025
1.8500
1.8600
1.8400
1.8500
1.7605
3,190,200
Nov 17, 2025
1.8400
1.8700
1.8300
1.8500
1.7605
10,763,800
Nov 14, 2025
1.8700
1.8800
1.8400
1.8500
1.7605
10,331,300
Nov 13, 2025
1.8200
1.8700
1.8200
1.8700
1.7796
15,960,100
Nov 12, 2025
1.8200
1.8500
1.8000
1.8300
1.7415
22,476,800
Nov 11, 2025
1.8600
1.8700
1.8000
1.8100
1.7225
24,948,700
Nov 10, 2025
1.9000
1.9100
1.8400
1.8600
1.7701
20,359,400
Nov 7, 2025
1.9200
1.9400
1.8600
1.8600
1.7701
30,472,100
Nov 6, 2025
1.9200
1.9500
1.9000
1.9200
1.8272
17,816,500
Nov 5, 2025
1.9900
1.9900
1.9100
1.9100
1.8176
49,938,100
Nov 4, 2025
2.0400
2.0400
1.9800
1.9900
1.8938
30,668,800
Nov 3, 2025
2.0800
2.1000
2.0200
2.0400
1.9414
15,804,500
Oct 31, 2025
2.0600
2.0800
2.0400
2.0600
1.9604
9,935,500
Oct 30, 2025
2.0200
2.1000
2.0200
2.0600
1.9604
14,101,000
