Gunkul Engineering Public Co. Ltd.(TH:GUNKUL)
฿5.00-0.05 (-0.99%)
TH:GUNKUL
Gunkul Engineering Public Co. Ltd. historical prices
฿5.00
At close:-0.05 (-0.99%)
Gunkul Engineering Public Co. Ltd. (GUNKUL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 69,496,227 | 0.92 |
| Nov 10, 2026 | 4.90 | 5.10 | 4.90 | 5.05 | 5.05 | +5.65% | 115,088,562 | 1.55 |
| Nov 09, 2026 | 4.92 | 4.92 | 4.78 | 4.80 | 4.80 | +0.42% | 42,494,207 | 0.58 |
| Nov 06, 2026 | 4.82 | 4.92 | 4.76 | 4.78 | 4.78 | -3.24% | 86,320,070 | 1.15 |
| Nov 05, 2026 | 4.84 | 4.98 | 4.82 | 4.94 | 4.94 | +2.49% | 111,239,320 | 1.51 |
| Nov 04, 2026 | 4.46 | 4.84 | 4.40 | 4.82 | 4.82 | +7.11% | 145,234,812 | 2.00 |
| Nov 03, 2026 | 4.56 | 4.68 | 4.48 | 4.50 | 4.50 | -1.32% | 83,553,859 | 1.17 |
| Nov 02, 2026 | 4.62 | 4.64 | 4.40 | 4.56 | 4.56 | -1.72% | 138,441,312 | 1.95 |
| Oct 30, 2026 | 4.80 | 4.82 | 4.60 | 4.64 | 4.64 | -4.53% | 142,821,280 | 2.07 |
| Oct 29, 2026 | 4.94 | 4.94 | 4.86 | 4.86 | 4.86 | -1.22% | 28,260,858 | 0.41 |
| Oct 28, 2026 | 4.94 | 4.98 | 4.92 | 4.92 | 4.92 | +0.82% | 53,749,564 | 0.78 |
| Oct 27, 2026 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -2.01% | 121,322,430 | 1.75 |
| Oct 26, 2026 | 4.96 | 5.05 | 4.94 | 4.98 | 4.98 | +0.40% | 35,705,156 | 0.52 |
| Oct 23, 2026 | 4.96 | 5.00 | 4.94 | 4.96 | 4.96 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.98 | 5.00 | 4.94 | 4.96 | 4.96 | -0.40% | 24,083,086 | 0.35 |
| Oct 21, 2026 | 5.00 | 5.05 | 4.92 | 4.98 | 4.98 | +0.40% | 64,499,624 | 0.93 |
| Oct 20, 2026 | 4.94 | 5.05 | 4.92 | 4.96 | 4.96 | +0.40% | 51,790,932 | 0.74 |
| Oct 19, 2026 | 4.98 | 5.00 | 4.92 | 4.94 | 4.94 | -0.40% | 43,561,236 | 0.61 |
| Oct 16, 2026 | 4.96 | 4.98 | 4.92 | 4.96 | 4.96 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.94 | 4.98 | 4.92 | 4.96 | 4.96 | -0.40% | 64,440,196 | 0.86 |
| Oct 14, 2026 | 5.00 | 5.05 | 4.96 | 4.98 | 4.98 | 0.00% | 26,801,196 | 0.34 |
| Oct 13, 2026 | 4.98 | 5.05 | 4.98 | 4.98 | 4.98 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -0.40% | 20,256,844 | 0.25 |
| Oct 09, 2026 | 4.94 | 5.05 | 4.94 | 5.00 | 5.00 | +1.63% | 46,936,740 | 0.56 |
| Oct 08, 2026 | 5.00 | 5.05 | 4.92 | 4.92 | 4.92 | -2.57% | 61,766,680 | 0.72 |
| Oct 07, 2026 | 4.98 | 5.10 | 4.96 | 5.05 | 5.05 | +1.41% | 72,575,170 | 0.84 |
| Oct 06, 2026 | 5.10 | 5.15 | 4.92 | 4.98 | 4.98 | -2.35% | 85,490,930 | 0.97 |
| Oct 05, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | +0.99% | 21,497,512 | 0.23 |
| Oct 02, 2026 | 5.00 | 5.10 | 4.96 | 5.05 | 5.05 | +1.00% | 41,365,456 | 0.42 |
| Oct 01, 2026 | 5.15 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 66,700,400 | 0.67 |
| Sep 30, 2026 | 5.35 | 5.40 | 5.10 | 5.10 | 5.10 | -4.67% | 79,929,100 | 0.79 |
| Sep 29, 2026 | 5.55 | 5.55 | 5.25 | 5.35 | 5.35 | -1.83% | 168,651,700 | 1.70 |
| Sep 28, 2026 | 5.25 | 5.45 | 5.20 | 5.45 | 5.45 | +2.83% | 88,911,710 | 0.89 |
| Sep 25, 2026 | 5.15 | 5.45 | 5.15 | 5.30 | 5.30 | +2.91% | 231,388,800 | 2.34 |
| Sep 24, 2026 | 5.25 | 5.30 | 5.10 | 5.15 | 5.15 | -2.83% | 61,247,480 | 0.61 |
| Sep 23, 2026 | 5.20 | 5.30 | 5.10 | 5.30 | 5.30 | +2.91% | 89,509,064 | 0.88 |
| Sep 22, 2026 | 5.20 | 5.25 | 5.10 | 5.15 | 5.15 | -0.96% | 44,729,864 | 0.42 |
| Sep 21, 2026 | 5.05 | 5.20 | 5.00 | 5.20 | 5.20 | +4.00% | 113,026,310 | 1.06 |
| Sep 18, 2026 | 5.05 | 5.10 | 4.94 | 5.00 | 5.00 | +0.81% | 139,313,000 | 1.30 |
| Sep 17, 2026 | 4.92 | 5.00 | 4.90 | 4.96 | 4.96 | +1.64% | 52,716,050 | 0.49 |
| Sep 16, 2026 | 5.00 | 5.05 | 4.88 | 4.88 | 4.88 | -3.37% | 103,136,424 | 0.96 |
| Sep 15, 2026 | 5.05 | 5.10 | 4.96 | 5.05 | 5.05 | +1.00% | 44,963,964 | 0.42 |
| Sep 14, 2026 | 5.15 | 5.15 | 4.96 | 5.00 | 5.00 | -1.96% | 49,804,850 | 0.46 |
| Sep 11, 2026 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | -1.92% | 30,373,740 | 0.28 |
| Sep 10, 2026 | 5.20 | 5.25 | 5.10 | 5.20 | 5.20 | 0.00% | 100,628,560 | 0.90 |
| Sep 09, 2026 | 5.10 | 5.20 | 5.05 | 5.20 | 5.20 | +1.96% | 62,328,468 | 0.54 |
| Sep 08, 2026 | 5.10 | 5.15 | 5.00 | 5.10 | 5.10 | 0.00% | 57,612,944 | 0.49 |
| Sep 07, 2026 | 4.98 | 5.10 | 4.96 | 5.10 | 5.10 | +2.82% | 75,971,170 | 0.65 |
| Sep 04, 2026 | 4.88 | 5.05 | 4.88 | 4.96 | 4.96 | +2.06% | 79,144,420 | 0.67 |
| Sep 03, 2026 | 4.90 | 4.94 | 4.84 | 4.86 | 4.86 | 0.00% | 51,822,370 | 0.43 |
