Australia markets closed

Gunkul Engineering Public Company Limited (GUNKUL.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
2.5800-0.0400 (-1.53%)
As of 01:56PM ICT. Market open.
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 20242.62002.64002.58002.58002.58003,657,293
26 June 20242.60002.60002.60002.60002.6000-
25 June 20242.60002.60002.60002.60002.6000-
24 June 20242.58002.60002.56002.60002.600010,693,500
21 June 20242.50002.60002.50002.60002.600026,522,100
20 June 20242.52002.54002.48002.50002.500010,776,500
19 June 20242.56002.56002.56002.56002.5600-
18 June 20242.56002.56002.56002.56002.5600-
17 June 20242.60002.60002.56002.56002.560016,189,600
14 June 20242.62002.62002.58002.60002.600016,456,900
13 June 20242.62002.64002.60002.62002.620018,040,700
12 June 20242.58002.62002.54002.62002.620033,772,400
11 June 20242.48002.56002.46002.54002.540030,580,100
10 June 20242.48002.48002.42002.48002.480018,139,400
07 June 20242.48002.50002.46002.50002.50009,996,600
06 June 20242.50002.52002.46002.50002.500022,224,800
05 June 20242.48002.52002.46002.48002.480013,635,000
04 June 20242.52002.52002.44002.48002.480019,594,800
31 May 20242.52002.52002.52002.52002.5200-
30 May 20242.52002.52002.52002.52002.5200-
29 May 20242.52002.52002.48002.52002.520010,163,700
28 May 20242.50002.54002.50002.52002.52007,349,500
27 May 20242.50002.54002.48002.50002.50008,599,100
24 May 20242.52002.52002.52002.52002.5200-
23 May 20242.52002.54002.48002.52002.520015,238,300
21 May 20242.60002.60002.52002.52002.520013,108,500
20 May 20242.58002.58002.58002.58002.5800-
17 May 20242.58002.60002.56002.58002.58005,811,600
16 May 20242.54002.54002.54002.54002.5400-
15 May 20242.54002.54002.54002.54002.5400-
14 May 20242.54002.58002.52002.54002.54008,148,900
13 May 20242.60002.62002.50002.54002.540043,907,800
10 May 20242.62002.64002.58002.60002.60006,851,100
09 May 20242.64002.66002.60002.62002.620011,970,200
08 May 20242.66002.66002.62002.64002.64009,230,900
07 May 20242.60002.60002.60002.60002.6000-
03 May 20242.60002.66002.58002.60002.600017,996,200
02 May 20242.56002.60002.56002.60002.600017,951,800
30 Apr 20242.56002.58002.52002.58002.580010,986,900
29 Apr 20242.58002.60002.56002.56002.56005,356,700
26 Apr 20242.58002.60002.56002.56002.56008,912,000
25 Apr 20242.56002.58002.54002.58002.58009,365,500
24 Apr 20242.56002.56002.56002.56002.5600-
23 Apr 20242.58002.60002.54002.56002.56009,188,100
22 Apr 20242.50002.58002.50002.56002.560012,896,300
19 Apr 20242.60002.60002.60002.60002.6000-
18 Apr 20242.60002.60002.60002.60002.6000-
17 Apr 20242.68002.68002.60002.60002.600036,928,800
11 Apr 20242.78002.80002.70002.70002.700013,336,800
10 Apr 20242.74002.80002.74002.78002.780018,928,300
09 Apr 20242.68002.74002.66002.74002.740029,058,500
05 Apr 20242.70002.72002.66002.68002.680011,646,300
04 Apr 20242.72002.74002.68002.70002.700015,371,600
03 Apr 20242.76002.78002.72002.72002.720017,290,100
02 Apr 20242.80002.80002.76002.76002.760010,888,800
01 Apr 20242.80002.82002.76002.80002.80009,562,600
29 Mar 20242.86002.88002.78002.80002.800022,409,700
28 Mar 20242.78002.78002.78002.78002.7800-
27 Mar 20242.76002.80002.74002.78002.780010,959,700
26 Mar 20242.80002.80002.80002.80002.8000-
25 Mar 20242.84002.86002.78002.80002.800015,163,700
22 Mar 20242.86002.86002.86002.86002.8600-
21 Mar 20242.88002.94002.84002.86002.860041,626,100
20 Mar 20242.88002.88002.88002.88002.8800-
19 Mar 20242.90002.94002.88002.88002.880011,529,500
18 Mar 20242.88002.92002.86002.90002.900015,462,900
15 Mar 20242.84002.84002.84002.84002.8400-
14 Mar 20242.80002.84002.78002.84002.840014,765,000
13 Mar 20242.78002.82002.78002.78002.780019,286,700
12 Mar 20242.80002.80002.80002.80002.8000-
11 Mar 20242.82002.84002.78002.80002.80009,342,700
08 Mar 20242.72002.82002.72002.80002.800026,608,800
07 Mar 20242.72002.74002.68002.70002.70008,714,300
06 Mar 20242.70002.76002.70002.72002.720014,996,200
05 Mar 20242.72002.72002.66002.70002.700023,241,500
04 Mar 20242.72002.74002.70002.74002.740013,533,700
01 Mar 20242.72002.76002.70002.72002.720024,910,300
29 Feb 20242.80002.84002.66002.74002.740082,923,900
28 Feb 20243.00003.00002.92002.92002.920022,244,100
27 Feb 20243.08003.08002.96003.00003.000030,439,800
23 Feb 20243.08003.10003.02003.04003.040017,770,900
22 Feb 20243.04003.08003.04003.08003.080010,080,900
21 Feb 20243.06003.06003.00003.04003.040017,834,500
20 Feb 20243.08003.10003.06003.06003.060012,194,200
19 Feb 20243.06003.10003.06003.10003.100016,386,000
16 Feb 20243.10003.12003.04003.06003.060024,645,900
15 Feb 20243.14003.14003.10003.10003.100017,019,000
14 Feb 20243.10003.12003.08003.10003.100012,957,900
13 Feb 20243.10003.14003.08003.12003.120020,934,300
12 Feb 20243.08003.10003.04003.08003.080021,345,000
09 Feb 20243.08003.12003.08003.08003.08009,586,600
08 Feb 20243.12003.16003.08003.08003.080016,858,200
07 Feb 20243.16003.16003.10003.12003.120022,188,800
06 Feb 20243.12003.18003.12003.16003.160025,108,600
05 Feb 20243.14003.16003.10003.12003.120028,095,400
02 Feb 20243.10003.18003.08003.16003.160042,200,100
01 Feb 20243.06003.12003.04003.10003.100024,364,800
31 Jan 20243.04003.08003.02003.06003.060045,574,400
30 Jan 20242.94003.06002.94003.06003.060068,374,300
29 Jan 20242.90002.96002.90002.94002.940021,145,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...