Gunkul Engineering PCL (BKK:GUNKUL)
Thailand
· Delayed Price · Currency is THB 1.950
+0.020 (1.04%)
At close: Dec 4, 2025
Gunkul Engineering PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.94 | 1.97 | 1.91 | 1.95 | 1.95 | 1.04% | 20,401,160 |
| Dec 3, 2025 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | 4.32% | 17,787,030 |
| Dec 2, 2025 | 1.83 | 1.87 | 1.82 | 1.85 | 1.85 | 1.09% | 24,841,860 |
| Dec 1, 2025 | 1.82 | 1.84 | 1.79 | 1.83 | 1.83 | 2.23% | 9,772,984 |
| Nov 28, 2025 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -2.19% | 7,087,710 |
| Nov 27, 2025 | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | -1.08% | 3,091,197 |
| Nov 26, 2025 | 1.88 | 1.89 | 1.84 | 1.85 | 1.81 | -2.12% | 18,422,820 |
| Nov 25, 2025 | 1.85 | 1.89 | 1.84 | 1.89 | 1.85 | 2.72% | 10,006,050 |
| Nov 24, 2025 | 1.85 | 1.86 | 1.84 | 1.84 | 1.80 | - | 4,262,075 |
| Nov 21, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.80 | -1.60% | 6,723,466 |
| Nov 20, 2025 | 1.86 | 1.88 | 1.85 | 1.87 | 1.83 | 1.63% | 5,388,367 |
| Nov 19, 2025 | 1.84 | 1.86 | 1.84 | 1.84 | 1.80 | -0.54% | 5,317,750 |
| Nov 18, 2025 | 1.85 | 1.86 | 1.84 | 1.85 | 1.81 | - | 3,190,468 |
| Nov 17, 2025 | 1.84 | 1.87 | 1.83 | 1.85 | 1.81 | - | 10,763,950 |
| Nov 14, 2025 | 1.87 | 1.88 | 1.84 | 1.85 | 1.81 | -1.07% | 10,331,650 |
| Nov 13, 2025 | 1.82 | 1.87 | 1.82 | 1.87 | 1.83 | 2.19% | 15,960,310 |
| Nov 12, 2025 | 1.82 | 1.85 | 1.80 | 1.83 | 1.79 | 1.10% | 22,476,960 |
| Nov 11, 2025 | 1.86 | 1.87 | 1.80 | 1.81 | 1.77 | -2.69% | 24,949,520 |
| Nov 10, 2025 | 1.90 | 1.91 | 1.84 | 1.86 | 1.82 | - | 20,359,800 |
| Nov 7, 2025 | 1.92 | 1.94 | 1.86 | 1.86 | 1.82 | -3.12% | 30,472,840 |
| Nov 6, 2025 | 1.92 | 1.95 | 1.90 | 1.92 | 1.88 | 0.52% | 17,816,890 |
| Nov 5, 2025 | 1.99 | 1.99 | 1.91 | 1.91 | 1.87 | -4.02% | 49,938,940 |
| Nov 4, 2025 | 2.04 | 2.04 | 1.98 | 1.99 | 1.95 | -2.45% | 30,669,230 |
| Nov 3, 2025 | 2.08 | 2.10 | 2.02 | 2.04 | 2.00 | -0.97% | 15,804,750 |
| Oct 31, 2025 | 2.06 | 2.08 | 2.04 | 2.06 | 2.02 | - | 9,935,822 |
| Oct 30, 2025 | 2.02 | 2.10 | 2.02 | 2.06 | 2.02 | 0.98% | 14,101,140 |
| Oct 29, 2025 | 2.10 | 2.12 | 2.04 | 2.04 | 2.00 | -2.86% | 10,565,570 |
| Oct 28, 2025 | 2.10 | 2.14 | 2.00 | 2.10 | 2.05 | - | 47,039,260 |
| Oct 27, 2025 | 2.14 | 2.18 | 2.08 | 2.10 | 2.05 | -0.94% | 19,201,280 |
| Oct 24, 2025 | 2.14 | 2.14 | 2.10 | 2.12 | 2.07 | - | 15,049,710 |
| Oct 22, 2025 | 2.14 | 2.14 | 2.08 | 2.12 | 2.07 | -0.93% | 20,820,810 |
| Oct 21, 2025 | 2.10 | 2.14 | 2.04 | 2.14 | 2.09 | 1.90% | 27,983,810 |
| Oct 20, 2025 | 2.14 | 2.16 | 2.08 | 2.10 | 2.05 | -0.94% | 23,655,570 |
| Oct 17, 2025 | 2.10 | 2.22 | 2.10 | 2.12 | 2.07 | -0.93% | 73,860,800 |
| Oct 16, 2025 | 2.16 | 2.18 | 2.12 | 2.14 | 2.09 | -3.60% | 30,071,960 |
| Oct 15, 2025 | 2.06 | 2.22 | 2.06 | 2.22 | 2.17 | 8.82% | 86,440,790 |
| Oct 14, 2025 | 2.10 | 2.12 | 2.02 | 2.04 | 2.00 | -2.86% | 40,862,360 |
| Oct 10, 2025 | 2.10 | 2.14 | 2.04 | 2.10 | 2.05 | -0.94% | 49,150,040 |
| Oct 9, 2025 | 1.98 | 2.14 | 1.98 | 2.12 | 2.07 | 7.61% | 96,752,530 |
| Oct 8, 2025 | 1.98 | 1.98 | 1.94 | 1.97 | 1.93 | -0.51% | 29,773,650 |
| Oct 7, 2025 | 1.88 | 1.98 | 1.88 | 1.98 | 1.94 | 5.88% | 55,081,730 |
| Oct 6, 2025 | 1.87 | 1.89 | 1.86 | 1.87 | 1.83 | 0.54% | 10,242,040 |
| Oct 3, 2025 | 1.92 | 1.93 | 1.86 | 1.86 | 1.82 | -3.63% | 26,001,130 |
| Oct 2, 2025 | 1.90 | 1.94 | 1.90 | 1.93 | 1.89 | 2.66% | 18,370,590 |
| Oct 1, 2025 | 1.89 | 1.91 | 1.87 | 1.88 | 1.84 | -0.53% | 19,367,480 |
| Sep 30, 2025 | 1.94 | 1.95 | 1.89 | 1.89 | 1.85 | -3.08% | 21,202,280 |
| Sep 29, 2025 | 1.94 | 1.95 | 1.92 | 1.95 | 1.91 | 0.52% | 16,267,730 |
| Sep 26, 2025 | 1.96 | 1.97 | 1.92 | 1.94 | 1.90 | -1.52% | 31,629,630 |
| Sep 25, 2025 | 1.91 | 1.99 | 1.89 | 1.97 | 1.93 | 3.14% | 57,839,280 |
| Sep 24, 2025 | 1.89 | 1.92 | 1.88 | 1.91 | 1.87 | 1.06% | 12,923,380 |