GUNKUL 5 ( 0.02 0.42% )
บริษัท กันกุลเอ็นจิเนียริ่ง จำกัด (มหาชน)
Status : อัพเดท 27 กันยายน 2564
ราคาหุ้น GUNKUL ย้อนหลัง
แสดง ราคาหุ้น “ GUNKUL “ ย้อนหลัง
บริษัท กันกุลเอ็นจิเนียริ่ง จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 27-09-2021 | 4.84 | 4.92 | 4.80 | 4.82 | 0.02 | 0.42 | 280,311,041 | 1,363,032 |
| 23-09-2021 | 4.80 | 4.88 | 4.76 | 4.80 | 0.02 | 0.42 | 297,442,447 | 1,436,851 |
| 22-09-2021 | 4.78 | 4.80 | 4.76 | 4.78 | 0.00 | 0.00 | 47,731,856 | 227,844 |
| 21-09-2021 | 4.74 | 4.82 | 4.70 | 4.78 | 0.06 | 1.27 | 119,352,790 | 570,126 |
| 20-09-2021 | 4.78 | 4.80 | 4.72 | 4.72 | -0.04 | -0.84 | 62,816,139 | 299,083 |
| 17-09-2021 | 4.78 | 4.80 | 4.74 | 4.76 | -0.02 | -0.42 | 77,122,789 | 367,234 |
| 16-09-2021 | 4.80 | 4.82 | 4.78 | 4.78 | 0.00 | 0.00 | 62,313,451 | 298,783 |
| 15-09-2021 | 4.80 | 4.82 | 4.76 | 4.78 | 0.02 | 0.42 | 92,920,669 | 444,607 |
| 14-09-2021 | 4.78 | 4.86 | 4.76 | 4.76 | 0.02 | 0.42 | 240,823,747 | 1,158,432 |
| 13-09-2021 | 4.76 | 4.78 | 4.72 | 4.74 | -0.04 | -0.84 | 75,262,881 | 357,586 |
| 10-09-2021 | 4.72 | 4.80 | 4.62 | 4.78 | 0.06 | 1.27 | 203,524,864 | 963,083 |
| 09-09-2021 | 4.76 | 4.80 | 4.70 | 4.72 | -0.04 | -0.84 | 83,138,549 | 393,940 |
| 08-09-2021 | 4.72 | 4.76 | 4.70 | 4.76 | 0.04 | 0.85 | 87,629,829 | 414,942 |
| 07-09-2021 | 4.78 | 4.80 | 4.70 | 4.72 | -0.06 | -1.26 | 167,091,857 | 793,357 |
| 06-09-2021 | 4.82 | 4.84 | 4.76 | 4.78 | -0.02 | -0.42 | 78,905,918 | 378,125 |
| 03-09-2021 | 4.86 | 4.88 | 4.78 | 4.80 | -0.04 | -0.83 | 198,144,836 | 956,099 |
| 02-09-2021 | 4.72 | 4.88 | 4.72 | 4.84 | 0.12 | 2.54 | 335,365,707 | 1,615,536 |
| 01-09-2021 | 4.76 | 4.78 | 4.70 | 4.72 | -0.02 | -0.42 | 216,337,738 | 1,024,218 |
| 31-08-2021 | 4.78 | 4.82 | 4.74 | 4.74 | -0.02 | -0.42 | 248,268,554 | 1,188,303 |
| 30-08-2021 | 4.74 | 4.80 | 4.72 | 4.76 | 0.02 | 0.42 | 253,739,167 | 1,209,185 |
| 27-08-2021 | 4.82 | 4.84 | 4.72 | 4.74 | -0.08 | -1.66 | 445,029,513 | 2,120,107 |
| 26-08-2021 | 5.05 | 5.15 | 4.82 | 4.82 | -0.18 | -3.60 | 605,576,257 | 2,992,561 |
| 25-08-2021 | 4.96 | 5.05 | 4.94 | 5.00 | 0.00 | 0.00 | 241,611,173 | 1,204,256 |
| 24-08-2021 | 5.00 | 5.10 | 4.96 | 5.00 | 0.00 | 0.00 | 417,215,854 | 2,093,558 |
| 23-08-2021 | 4.86 | 5.05 | 4.82 | 5.00 | 0.20 | 4.17 | 548,689,000 | 2,713,953 |
| 20-08-2021 | 4.80 | 4.88 | 4.80 | 4.80 | 0.00 | 0.00 | 146,037,177 | 705,756 |
| 19-08-2021 | 4.72 | 4.84 | 4.72 | 4.80 | 0.06 | 1.27 | 158,636,001 | 760,005 |
| 18-08-2021 | 4.76 | 4.80 | 4.72 | 4.74 | 0.00 | 0.00 | 114,279,664 | 543,399 |
| 17-08-2021 | 4.74 | 4.78 | 4.70 | 4.74 | 0.02 | 0.42 | 122,844,519 | 581,799 |
| 16-08-2021 | 4.72 | 4.78 | 4.62 | 4.72 | 0.00 | 0.00 | 179,040,621 | 843,360 |
| 13-08-2021 | 4.82 | 4.84 | 4.72 | 4.72 | -0.06 | -1.26 | 251,167,943 | 1,200,770 |
| 11-08-2021 | 4.82 | 5.00 | 4.74 | 4.78 | -0.02 | -0.42 | 913,422,038 | 4,457,949 |
| 10-08-2021 | 4.80 | 4.86 | 4.76 | 4.80 | 0.00 | 0.00 | 138,941,419 | 669,008 |
| 09-08-2021 | 4.74 | 4.80 | 4.70 | 4.80 | 0.10 | 2.13 | 86,725,031 | 411,731 |
| 06-08-2021 | 4.80 | 4.84 | 4.70 | 4.70 | -0.08 | -1.67 | 213,631,245 | 1,012,536 |
| 05-08-2021 | 4.80 | 4.90 | 4.76 | 4.78 | 0.00 | 0.00 | 251,598,762 | 1,215,539 |
| 04-08-2021 | 4.82 | 4.84 | 4.74 | 4.78 | -0.04 | -0.83 | 179,183,051 | 855,876 |
| 03-08-2021 | 4.66 | 4.84 | 4.64 | 4.82 | 0.16 | 3.43 | 250,869,745 | 1,201,110 |
| 02-08-2021 | 4.64 | 4.70 | 4.60 | 4.66 | 0.02 | 0.43 | 98,360,433 | 457,273 |
| 30-07-2021 | 4.80 | 4.80 | 4.62 | 4.64 | -0.14 | -2.93 | 252,005,382 | 1,183,526 |
| 29-07-2021 | 4.80 | 4.90 | 4.74 | 4.78 | -0.02 | -0.42 | 329,863,678 | 1,589,933 |
| 27-07-2021 | 4.84 | 4.86 | 4.78 | 4.80 | 0.00 | 0.00 | 170,588,619 | 822,208 |
| 23-07-2021 | 4.84 | 4.86 | 4.78 | 4.80 | -0.02 | -0.41 | 169,700,478 | 817,145 |
| 22-07-2021 | 4.90 | 4.92 | 4.80 | 4.82 | -0.04 | -0.82 | 301,992,311 | 1,465,795 |
| 21-07-2021 | 4.92 | 4.96 | 4.84 | 4.86 | -0.04 | -0.82 | 301,188,449 | 1,473,162 |
| 20-07-2021 | 5.00 | 5.05 | 4.86 | 4.90 | -0.10 | -2.00 | 643,605,516 | 3,173,524 |
| 20-07-2021 | 5.00 | 5.05 | 4.86 | 4.90 | -0.10 | -2.00 | 643,605,516 | 3,173,524 |
| 19-07-2021 | 4.78 | 5.05 | 4.78 | 5.00 | 0.16 | 3.31 | 597,189,367 | 2,938,173 |
| 16-07-2021 | 4.76 | 5.05 | 4.76 | 4.84 | 0.08 | 1.68 | 1,144,324,082 | 5,636,418 |
| 15-07-2021 | 4.86 | 4.88 | 4.74 | 4.76 | -0.08 | -1.65 | 177,099,215 | 851,065 |
| 14-07-2021 | 4.90 | 4.94 | 4.82 | 4.84 | -0.02 | -0.41 | 305,936,968 | 1,487,989 |
| 13-07-2021 | 4.72 | 4.90 | 4.68 | 4.86 | 0.18 | 3.85 | 389,963,951 | 1,877,915 |
| 12-07-2021 | 4.80 | 4.80 | 4.66 | 4.68 | -0.08 | -1.68 | 212,170,276 | 1,002,986 |
| 09-07-2021 | 4.54 | 4.82 | 4.54 | 4.76 | 0.16 | 3.48 | 560,169,342 | 2,643,360 |
| 08-07-2021 | 4.74 | 4.76 | 4.60 | 4.60 | -0.18 | -3.77 | 396,904,372 | 1,857,312 |
| 07-07-2021 | 4.82 | 4.84 | 4.76 | 4.78 | -0.02 | -0.42 | 202,865,566 | 972,900 |
| 06-07-2021 | 4.86 | 4.88 | 4.80 | 4.80 | -0.04 | -0.83 | 209,115,641 | 1,011,175 |
| 05-07-2021 | 4.80 | 4.92 | 4.78 | 4.84 | 0.04 | 0.83 | 322,535,899 | 1,562,780 |
| 02-07-2021 | 4.90 | 4.92 | 4.76 | 4.80 | -0.14 | -2.83 | 490,945,775 | 2,379,475 |
| 01-07-2021 | 4.74 | 4.96 | 4.70 | 4.94 | 0.22 | 4.66 | 648,038,314 | 3,155,966 |
| 30-06-2021 | 4.78 | 4.84 | 4.70 | 4.72 | -0.04 | -0.84 | 226,750,700 | 1,082,364 |
| 29-06-2021 | 4.82 | 4.88 | 4.76 | 4.76 | -0.06 | -1.24 | 333,170,147 | 1,601,482 |
| 28-06-2021 | 4.62 | 4.90 | 4.56 | 4.82 | 0.12 | 2.55 | 511,717,548 | 2,440,355 |
| 25-06-2021 | 4.88 | 4.90 | 4.70 | 4.70 | -0.16 | -3.29 | 468,284,315 | 2,249,963 |
| 24-06-2021 | 4.90 | 4.94 | 4.80 | 4.86 | -0.06 | -1.22 | 664,969,371 | 3,238,572 |
| 23-06-2021 | 5.00 | 5.05 | 4.88 | 4.92 | 0.00 | 0.00 | 675,124,846 | 3,341,394 |
| 22-06-2021 | 4.88 | 5.05 | 4.76 | 4.92 | 0.12 | 2.50 | 1,376,290,821 | 6,754,036 |
| 21-06-2021 | 4.90 | 5.10 | 4.76 | 4.80 | -0.08 | -1.64 | 1,840,532,625 | 9,082,420 |
| 18-06-2021 | 4.26 | 4.88 | 4.20 | 4.88 | 0.62 | 14.55 | 1,376,527,770 | 6,193,764 |
| 17-06-2021 | 4.44 | 4.46 | 4.22 | 4.26 | -0.12 | -2.74 | 546,813,581 | 2,368,045 |
| 16-06-2021 | 4.16 | 4.38 | 4.08 | 4.38 | 0.14 | 3.30 | 892,612,497 | 3,763,174 |
| 15-06-2021 | 4.36 | 4.48 | 4.14 | 4.24 | -0.18 | -4.07 | 824,716,714 | 3,562,682 |
| 14-06-2021 | 4.18 | 4.48 | 4.08 | 4.42 | 0.26 | 6.25 | 740,198,914 | 3,146,255 |
| 11-06-2021 | 3.88 | 4.16 | 3.88 | 4.16 | 0.30 | 7.77 | 702,048,714 | 2,856,580 |
| 10-06-2021 | 3.92 | 3.94 | 3.86 | 3.86 | -0.04 | -1.03 | 105,229,378 | 410,558 |
| 09-06-2021 | 3.88 | 3.92 | 3.78 | 3.90 | 0.02 | 0.52 | 153,935,674 | 594,911 |
| 08-06-2021 | 3.90 | 3.94 | 3.84 | 3.88 | 0.02 | 0.52 | 183,437,906 | 713,265 |
| 07-06-2021 | 3.72 | 3.88 | 3.72 | 3.86 | 0.18 | 4.89 | 307,112,909 | 1,172,501 |
| 04-06-2021 | 3.68 | 3.74 | 3.66 | 3.68 | -0.02 | -0.54 | 83,570,222 | 308,413 |
| 02-06-2021 | 3.66 | 3.76 | 3.64 | 3.70 | 0.08 | 2.21 | 224,291,608 | 833,485 |
| 01-06-2021 | 3.54 | 3.64 | 3.52 | 3.62 | 0.12 | 3.43 | 138,706,369 | 499,135 |
| 31-05-2021 | 3.46 | 3.52 | 3.40 | 3.50 | -0.08 | -2.23 | 166,922,900 | 577,891 |
| 28-05-2021 | 3.64 | 3.68 | 3.56 | 3.58 | -0.04 | -1.10 | 72,767,794 | 262,514 |
| 27-05-2021 | 3.60 | 3.68 | 3.58 | 3.62 | 0.02 | 0.56 | 86,068,316 | 313,034 |
| 25-05-2021 | 3.56 | 3.64 | 3.54 | 3.60 | 0.06 | 1.69 | 76,946,194 | 276,278 |
| 24-05-2021 | 3.66 | 3.68 | 3.52 | 3.54 | -0.10 | -2.75 | 129,139,118 | 459,629 |
| 21-05-2021 | 3.64 | 3.68 | 3.62 | 3.64 | 0.00 | 0.00 | 73,841,616 | 269,396 |
| 20-05-2021 | 3.68 | 3.72 | 3.64 | 3.64 | -0.04 | -1.09 | 77,443,725 | 284,994 |
| 19-05-2021 | 3.74 | 3.76 | 3.66 | 3.68 | -0.06 | -1.60 | 83,676,501 | 309,378 |
| 18-05-2021 | 3.76 | 3.80 | 3.72 | 3.74 | 0.02 | 0.54 | 55,566,459 | 208,433 |
| 17-05-2021 | 3.76 | 3.80 | 3.72 | 3.72 | -0.10 | -2.62 | 125,915,537 | 472,519 |
| 14-05-2021 | 3.74 | 3.86 | 3.62 | 3.82 | 0.18 | 4.95 | 262,611,316 | 982,936 |
| 13-05-2021 | 3.74 | 3.78 | 3.46 | 3.64 | -0.18 | -4.71 | 268,067,094 | 977,454 |
| 12-05-2021 | 3.86 | 3.90 | 3.80 | 3.82 | -0.04 | -1.04 | 113,241,158 | 434,195 |
| 11-05-2021 | 3.94 | 3.96 | 3.86 | 3.86 | -0.06 | -1.53 | 147,609,479 | 576,732 |
| 10-05-2021 | 3.96 | 3.98 | 3.88 | 3.92 | -0.04 | -1.01 | 110,533,035 | 433,917 |
| 07-05-2021 | 3.98 | 4.02 | 3.96 | 3.96 | -0.02 | -0.50 | 62,270,992 | 248,073 |
| 06-05-2021 | 3.92 | 4.00 | 3.92 | 3.98 | -0.16 | -3.86 | 115,332,651 | 457,952 |
| 05-05-2021 | 4.18 | 4.20 | 4.08 | 4.14 | -0.06 | -1.43 | 258,621,324 | 1,069,129 |
| 30-04-2021 | 4.14 | 4.24 | 4.10 | 4.20 | 0.06 | 1.45 | 341,742,411 | 1,430,616 |
| 29-04-2021 | 4.12 | 4.22 | 4.10 | 4.14 | 0.06 | 1.47 | 419,986,794 | 1,745,134 |
| 28-04-2021 | 4.00 | 4.14 | 3.98 | 4.08 | 0.16 | 4.08 | 557,362,108 | 2,272,584 |
| 27-04-2021 | 3.92 | 4.00 | 3.88 | 3.92 | 0.00 | 0.00 | 166,840,274 | 658,547 |
| 26-04-2021 | 3.86 | 3.94 | 3.84 | 3.92 | 0.04 | 1.03 | 68,752,715 | 267,961 |
| 23-04-2021 | 3.90 | 3.94 | 3.86 | 3.88 | -0.04 | -1.02 | 87,553,931 | 341,481 |
| 22-04-2021 | 4.02 | 4.04 | 3.92 | 3.92 | -0.06 | -1.51 | 144,994,271 | 577,001 |
| 21-04-2021 | 3.92 | 4.02 | 3.90 | 3.98 | 0.08 | 2.05 | 154,083,679 | 610,489 |
| 20-04-2021 | 3.94 | 4.04 | 3.90 | 3.90 | -0.06 | -1.52 | 208,330,379 | 826,142 |
| 19-04-2021 | 3.76 | 3.96 | 3.76 | 3.96 | 0.24 | 6.45 | 238,132,988 | 927,648 |
| 16-04-2021 | 3.74 | 3.76 | 3.60 | 3.72 | -0.06 | -1.59 | 145,028,474 | 538,313 |
| 12-04-2021 | 3.84 | 3.88 | 3.76 | 3.78 | -0.08 | -2.07 | 147,768,740 | 562,703 |
| 09-04-2021 | 3.84 | 3.92 | 3.84 | 3.86 | 0.02 | 0.52 | 79,485,428 | 307,721 |
| 08-04-2021 | 3.88 | 3.92 | 3.84 | 3.84 | -0.02 | -0.52 | 132,473,836 | 512,433 |
| 07-04-2021 | 3.96 | 4.00 | 3.84 | 3.86 | -0.04 | -1.03 | 322,349,624 | 1,262,448 |
| 06-04-2021 | 4.02 | 4.16 | 3.90 | 3.90 | -0.06 | -1.52 | 916,559,781 | 3,720,519 |
| 05-04-2021 | 4.02 | 4.16 | 3.90 | 3.90 | -0.06 | -1.52 | 916,559,781 | 3,720,519 |
| 02-04-2021 | 3.76 | 4.00 | 3.72 | 3.96 | 0.22 | 5.88 | 523,930,136 | 2,043,261 |
| 01-04-2021 | 3.74 | 3.82 | 3.72 | 3.74 | 0.00 | 0.00 | 96,995,378 | 365,788 |
| 31-03-2021 | 3.76 | 3.78 | 3.72 | 3.74 | 0.00 | 0.00 | 51,523,894 | 193,059 |
| 30-03-2021 | 3.78 | 3.80 | 3.72 | 3.74 | -0.04 | -1.06 | 87,317,298 | 327,453 |
| 29-03-2021 | 3.78 | 3.84 | 3.76 | 3.78 | 0.02 | 0.53 | 103,244,415 | 391,230 |
| 26-03-2021 | 3.78 | 3.84 | 3.76 | 3.76 | 0.00 | 0.00 | 102,599,544 | 388,906 |
| 25-03-2021 | 3.84 | 3.86 | 3.74 | 3.76 | -0.08 | -2.08 | 171,990,244 | 652,738 |
| 24-03-2021 | 3.64 | 3.88 | 3.60 | 3.84 | 0.18 | 4.92 | 362,376,638 | 1,370,755 |
| 23-03-2021 | 3.78 | 3.80 | 3.64 | 3.66 | -0.14 | -3.68 | 301,116,620 | 1,118,044 |
| 22-03-2021 | 3.88 | 3.90 | 3.80 | 3.80 | -0.06 | -1.55 | 224,393,122 | 860,996 |
| 19-03-2021 | 3.80 | 3.90 | 3.78 | 3.86 | 0.04 | 1.05 | 516,303,127 | 1,986,084 |
| 19-03-2021 | 3.80 | 3.90 | 3.78 | 3.86 | 0.04 | 1.05 | 516,303,127 | 1,986,084 |
| 18-03-2021 | 3.72 | 3.82 | 3.66 | 3.82 | 0.16 | 4.37 | 449,678,142 | 1,678,497 |
| 17-03-2021 | 3.70 | 3.76 | 3.64 | 3.66 | 0.06 | 1.67 | 407,907,395 | 1,505,164 |
| 16-03-2021 | 3.48 | 4.00 | 3.44 | 3.60 | 0.20 | 5.88 | 1,460,724,283 | 5,369,901 |
| 15-03-2021 | 3.20 | 3.46 | 3.20 | 3.40 | 0.26 | 8.28 | 437,810,760 | 1,448,965 |
| 12-03-2021 | 3.04 | 3.18 | 3.02 | 3.14 | 0.14 | 4.67 | 186,813,284 | 576,769 |
| 11-03-2021 | 3.06 | 3.06 | 2.96 | 3.00 | 0.00 | 0.00 | 100,246,285 | 302,803 |
| 10-03-2021 | 2.88 | 3.02 | 2.86 | 3.00 | 0.16 | 5.63 | 240,135,553 | 712,977 |
| 09-03-2021 | 2.84 | 2.86 | 2.82 | 2.84 | 0.00 | 0.00 | 42,857,057 | 121,664 |
| 08-03-2021 | 2.84 | 2.86 | 2.82 | 2.84 | 0.02 | 0.71 | 48,460,565 | 137,613 |
| 05-03-2021 | 2.82 | 2.84 | 2.80 | 2.82 | 0.00 | 0.00 | 66,106,159 | 186,372 |
| 04-03-2021 | 2.86 | 2.88 | 2.80 | 2.82 | -0.04 | -1.40 | 62,216,050 | 176,524 |
| 03-03-2021 | 2.76 | 2.90 | 2.74 | 2.86 | 0.12 | 4.38 | 157,173,741 | 445,779 |
| 02-03-2021 | 2.72 | 2.76 | 2.72 | 2.74 | 0.00 | 0.00 | 74,987,827 | 205,628 |
| 01-03-2021 | 2.76 | 2.78 | 2.72 | 2.74 | 0.02 | 0.74 | 105,431,116 | 289,371 |
| 25-02-2021 | 2.70 | 2.72 | 2.64 | 2.72 | 0.14 | 5.43 | 104,182,583 | 280,023 |
| 24-02-2021 | 2.58 | 2.60 | 2.56 | 2.58 | 0.02 | 0.78 | 7,427,648 | 19,149 |
| 23-02-2021 | 2.56 | 2.60 | 2.54 | 2.56 | -0.02 | -0.78 | 11,407,534 | 29,300 |
| 22-02-2021 | 2.60 | 2.62 | 2.54 | 2.58 | -0.04 | -1.53 | 29,781,137 | 76,687 |
| 19-02-2021 | 2.64 | 2.64 | 2.60 | 2.62 | 0.00 | 0.00 | 8,798,979 | 23,014 |
| 18-02-2021 | 2.66 | 2.66 | 2.62 | 2.62 | -0.04 | -1.50 | 8,016,290 | 21,127 |
| 17-02-2021 | 2.62 | 2.66 | 2.62 | 2.66 | 0.04 | 1.53 | 15,908,437 | 41,976 |
| 16-02-2021 | 2.64 | 2.64 | 2.60 | 2.62 | -0.02 | -0.76 | 18,035,108 | 47,248 |
| 15-02-2021 | 2.66 | 2.68 | 2.60 | 2.64 | 0.02 | 0.76 | 11,757,273 | 31,007 |
| 11-02-2021 | 2.66 | 2.66 | 2.60 | 2.62 | -0.04 | -1.50 | 16,736,812 | 43,980 |
| 10-02-2021 | 2.62 | 2.68 | 2.62 | 2.66 | 0.04 | 1.53 | 31,494,610 | 83,441 |
| 09-02-2021 | 2.62 | 2.64 | 2.58 | 2.62 | 0.02 | 0.77 | 23,287,930 | 60,755 |
| 08-02-2021 | 2.60 | 2.62 | 2.58 | 2.60 | 0.00 | 0.00 | 8,894,666 | 23,114 |
| 05-02-2021 | 2.58 | 2.60 | 2.56 | 2.60 | 0.02 | 0.78 | 6,294,576 | 16,251 |
| 04-02-2021 | 2.60 | 2.60 | 2.56 | 2.58 | -0.02 | -0.77 | 12,120,103 | 31,274 |
| 03-02-2021 | 2.60 | 2.62 | 2.58 | 2.60 | 0.02 | 0.78 | 10,314,394 | 26,805 |
| 02-02-2021 | 2.60 | 2.62 | 2.58 | 2.58 | -0.02 | -0.77 | 13,003,786 | 33,750 |
| 01-02-2021 | 2.60 | 2.66 | 2.58 | 2.60 | 0.02 | 0.78 | 52,278,367 | 136,434 |
| 29-01-2021 | 2.52 | 2.58 | 2.50 | 2.58 | 0.10 | 4.03 | 33,494,835 | 85,028 |
| 28-01-2021 | 2.52 | 2.54 | 2.48 | 2.48 | -0.06 | -2.36 | 39,472,076 | 99,018 |
| 27-01-2021 | 2.54 | 2.56 | 2.52 | 2.54 | 0.02 | 0.79 | 18,240,199 | 46,321 |
| 26-01-2021 | 2.52 | 2.54 | 2.48 | 2.52 | 0.00 | 0.00 | 21,345,875 | 53,691 |
| 25-01-2021 | 2.54 | 2.56 | 2.50 | 2.52 | -0.02 | -0.79 | 24,662,535 | 62,134 |
| 22-01-2021 | 2.56 | 2.60 | 2.52 | 2.54 | -0.04 | -1.55 | 27,959,831 | 71,638 |
| 21-01-2021 | 2.60 | 2.62 | 2.56 | 2.58 | 0.00 | 0.00 | 17,837,185 | 46,132 |
| 20-01-2021 | 2.62 | 2.62 | 2.56 | 2.58 | -0.02 | -0.77 | 23,698,375 | 61,198 |
| 19-01-2021 | 2.60 | 2.62 | 2.58 | 2.60 | 0.00 | 0.00 | 21,047,371 | 54,710 |
| 18-01-2021 | 2.62 | 2.64 | 2.60 | 2.60 | -0.02 | -0.76 | 11,280,994 | 29,450 |
| 15-01-2021 | 2.66 | 2.66 | 2.60 | 2.62 | -0.04 | -1.50 | 23,549,118 | 61,950 |
| 14-01-2021 | 2.64 | 2.68 | 2.64 | 2.66 | 0.00 | 0.00 | 22,456,922 | 59,742 |
| 13-01-2021 | 2.68 | 2.70 | 2.64 | 2.66 | -0.02 | -0.75 | 27,669,108 | 73,824 |
| 12-01-2021 | 2.70 | 2.70 | 2.66 | 2.68 | -0.02 | -0.74 | 34,646,089 | 92,961 |
| 11-01-2021 | 2.68 | 2.70 | 2.66 | 2.70 | 0.06 | 2.27 | 35,032,847 | 94,041 |
| 08-01-2021 | 2.70 | 2.70 | 2.64 | 2.64 | -0.04 | -1.49 | 37,994,491 | 101,540 |
| 07-01-2021 | 2.72 | 2.72 | 2.66 | 2.68 | 0.02 | 0.75 | 48,666,764 | 130,947 |
| 06-01-2021 | 2.66 | 2.74 | 2.64 | 2.66 | 0.04 | 1.53 | 129,154,603 | 347,420 |
| 05-01-2021 | 2.60 | 2.68 | 2.58 | 2.62 | 0.06 | 2.34 | 148,584,989 | 392,102 |
| 04-01-2021 | 2.48 | 2.56 | 2.48 | 2.56 | 0.04 | 1.59 | 43,806,577 | 110,339 |
| 30-12-2020 | 2.52 | 2.54 | 2.48 | 2.52 | 0.00 | 0.00 | 25,200,537 | 63,373 |
แสดง ราคาหุ้น GUNKUL ย้อนหลัง บริษัท กันกุลเอ็นจิเนียริ่ง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
