GUNKUL 3 ( 0.02 0.78% )

บริษัท กันกุลเอ็นจิเนียริ่ง จำกัด (มหาชน)
Status : อัพเดท 24 กุมภาพันธ์ 2564

ราคาหุ้น GUNKUL ย้อนหลัง

แสดง ราคาหุ้น “ GUNKUL “ ย้อนหลัง
บริษัท กันกุลเอ็นจิเนียริ่ง จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่	เปิด	สูงสุด	ต่ำสุด	ปิด	เปลี่ยนแปลง	%เปลี่ยนแปลง	ปริมาณ	มูลค่า (ล้านบาท)
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
29-12-2020	2.52	2.56	2.50	2.52	0.04	1.61	32,599,482	82,620
28-12-2020	2.46	2.56	2.46	2.48	0.02	0.81	42,855,948	107,252
25-12-2020	2.46	2.50	2.46	2.46	0.00	0.00	22,384,210	55,332
24-12-2020	2.46	2.48	2.40	2.46	0.02	0.82	17,166,437	42,045
23-12-2020	2.46	2.48	2.40	2.44	-0.04	-1.61	21,358,827	52,207
22-12-2020	2.38	2.48	2.32	2.48	0.10	4.20	52,757,378	127,484
21-12-2020	2.44	2.50	2.38	2.38	-0.22	-8.46	60,481,903	147,954
18-12-2020	2.60	2.62	2.56	2.60	0.00	0.00	28,140,014	72,871
17-12-2020	2.62	2.64	2.58	2.60	-0.02	-0.76	31,183,846	81,356
16-12-2020	2.60	2.68	2.58	2.62	0.04	1.55	72,188,748	190,078
15-12-2020	2.58	2.62	2.54	2.58	0.00	0.00	47,714,159	123,218
14-12-2020	2.56	2.60	2.54	2.58	0.04	1.57	44,290,521	113,895
11-12-2020	2.58	2.60	2.52	2.54	-0.02	-0.78	42,992,474	109,888
10-12-2020	2.58	2.60	2.52	2.54	-0.02	-0.78	42,992,474	109,888
09-12-2020	2.58	2.60	2.52	2.54	-0.02	-0.78	42,992,474	109,888
08-12-2020	2.48	2.60	2.46	2.56	0.08	3.23	74,631,078	190,627
04-12-2020	2.50	2.54	2.48	2.48	-0.02	-0.80	26,524,103	66,436
03-12-2020	2.50	2.52	2.48	2.50	0.00	0.00	22,026,340	55,046
02-12-2020	2.54	2.54	2.50	2.50	-0.04	-1.57	13,155,232	33,071
01-12-2020	2.54	2.54	2.50	2.54	0.04	1.60	31,497,821	79,482
30-11-2020	2.52	2.56	2.48	2.50	0.02	0.81	57,727,642	145,357
27-11-2020	2.44	2.50	2.42	2.48	0.04	1.64	31,722,908	78,272
26-11-2020	2.42	2.46	2.42	2.44	0.00	0.00	16,954,229	41,364
25-11-2020	2.44	2.46	2.40	2.44	0.02	0.83	36,056,400	87,640
24-11-2020	2.48	2.50	2.40	2.42	-0.06	-2.42	81,734,429	199,411
23-11-2020	2.40	2.50	2.38	2.48	0.12	5.08	77,454,557	189,891
20-11-2020	2.34	2.40	2.32	2.36	0.02	0.85	42,995,759	101,600
19-11-2020	2.32	2.36	2.30	2.34	0.02	0.86	20,197,552	47,014
18-11-2020	2.30	2.32	2.28	2.32	0.00	0.00	19,343,470	44,529
17-11-2020	2.36	2.36	2.30	2.32	-0.04	-1.69	28,485,485	66,152
16-11-2020	2.32	2.36	2.30	2.36	0.04	1.72	46,121,891	107,647
13-11-2020	2.30	2.34	2.26	2.32	0.02	0.87	38,838,595	89,306
12-11-2020	2.32	2.32	2.28	2.30	-0.04	-1.71	16,665,819	38,293
11-11-2020	2.36	2.36	2.28	2.34	-0.02	-0.85	31,965,787	74,301
10-11-2020	2.36	2.38	2.32	2.36	0.06	2.61	56,458,233	132,761
09-11-2020	2.24	2.30	2.24	2.30	0.08	3.60	38,244,542	87,072
06-11-2020	2.18	2.22	2.18	2.22	0.04	1.83	28,371,942	62,364
05-11-2020	2.14	2.18	2.10	2.18	0.06	2.83	39,743,391	85,355
04-11-2020	2.14	2.16	2.10	2.12	-0.02	-0.93	20,283,688	43,095
03-11-2020	2.10	2.16	2.06	2.14	0.06	2.88	44,378,237	93,778
02-11-2020	2.04	2.10	2.02	2.08	0.04	1.96	24,162,855	49,714
30-10-2020	2.06	2.06	2.02	2.04	0.00	0.00	7,724,191	15,795
28-10-2020	2.02	2.08	2.00	2.02	-0.02	-0.98	49,593,667	101,009
27-10-2020	2.10	2.16	2.00	2.04	-0.06	-2.86	66,790,758	138,061
26-10-2020	2.12	2.14	2.08	2.10	-0.02	-0.94	15,888,341	33,524
22-10-2020	2.16	2.20	2.10	2.12	-0.04	-1.85	68,390,947	146,394
21-10-2020	2.22	2.24	2.06	2.16	-0.08	-3.57	74,831,209	161,809
20-10-2020	2.22	2.26	2.20	2.24	0.04	1.82	12,571,930	27,973
19-10-2020	2.24	2.26	2.18	2.20	-0.04	-1.79	23,376,360	51,827
16-10-2020	2.32	2.32	2.22	2.24	-0.06	-2.61	42,763,066	96,218
15-10-2020	2.36	2.36	2.30	2.30	-0.06	-2.54	13,893,947	32,311
14-10-2020	2.32	2.38	2.32	2.36	0.04	1.72	14,438,291	33,877
12-10-2020	2.32	2.34	2.30	2.32	0.02	0.87	9,961,945	23,079
09-10-2020	2.36	2.36	2.32	2.32	-0.04	-1.69	8,227,016	19,199
08-10-2020	2.32	2.40	2.32	2.36	0.04	1.72	26,287,562	61,898
07-10-2020	2.32	2.36	2.32	2.32	0.00	0.00	10,186,445	23,772
06-10-2020	2.40	2.42	2.32	2.32	-0.04	-1.69	20,149,346	47,638
05-10-2020	2.26	2.38	2.26	2.36	0.10	4.42	33,016,849	77,026
02-10-2020	2.24	2.28	2.24	2.26	0.02	0.89	9,670,583	21,852
01-10-2020	2.26	2.28	2.22	2.24	0.00	0.00	9,433,092	21,175
30-09-2020	2.30	2.30	2.24	2.24	-0.04	-1.75	14,165,803	32,031
29-09-2020	2.30	2.32	2.28	2.28	-0.02	-0.87	12,165,942	27,833
28-09-2020	2.32	2.34	2.28	2.30	0.00	0.00	17,696,857	40,790
25-09-2020	2.32	2.36	2.28	2.30	0.00	0.00	15,569,345	36,002
24-09-2020	2.28	2.32	2.26	2.30	0.02	0.88	15,067,914	34,583
23-09-2020	2.30	2.34	2.26	2.28	-0.02	-0.87	23,904,561	54,972
22-09-2020	2.38	2.42	2.28	2.30	-0.06	-2.54	87,071,303	203,743
21-09-2020	2.30	2.40	2.30	2.36	0.08	3.51	83,791,246	197,566
18-09-2020	2.24	2.34	2.24	2.28	0.04	1.79	39,963,861	91,464
17-09-2020	2.22	2.26	2.20	2.24	0.00	0.00	32,286,046	71,973
16-09-2020	2.26	2.30	2.22	2.24	-0.02	-0.88	17,635,707	39,931
15-09-2020	2.26	2.30	2.22	2.26	0.04	1.80	28,046,828	63,192
14-09-2020	2.32	2.34	2.14	2.22	-0.08	-3.48	40,357,996	89,752
11-09-2020	2.38	2.40	2.30	2.30	-0.10	-4.17	20,240,239	47,258
10-09-2020	2.38	2.40	2.32	2.40	0.04	1.69	21,570,750	50,663
09-09-2020	2.36	2.40	2.34	2.36	-0.04	-1.67	29,193,550	69,222
08-09-2020	2.50	2.52	2.38	2.40	-0.12	-4.76	29,316,926	71,654
03-09-2020	2.56	2.56	2.50	2.52	-0.04	-1.56	8,860,392	22,395
02-09-2020	2.50	2.56	2.50	2.56	0.04	1.59	11,745,221	29,657
01-09-2020	2.54	2.58	2.50	2.52	-0.02	-0.79	14,600,010	36,996
31-08-2020	2.58	2.62	2.52	2.54	-0.06	-2.31	14,754,632	37,806
28-08-2020	2.58	2.60	2.54	2.60	0.02	0.78	16,079,687	41,399
27-08-2020	2.52	2.60	2.50	2.58	0.08	3.20	18,629,181	47,628
26-08-2020	2.52	2.52	2.48	2.50	-0.02	-0.79	6,549,251	16,396
25-08-2020	2.54	2.58	2.50	2.52	-0.04	-1.56	11,234,360	28,426
24-08-2020	2.48	2.56	2.44	2.56	0.08	3.23	15,069,239	37,711
21-08-2020	2.50	2.52	2.48	2.48	-0.02	-0.80	10,205,379	25,458
20-08-2020	2.50	2.56	2.48	2.50	-0.02	-0.79	17,320,617	43,370
19-08-2020	2.58	2.58	2.50	2.52	-0.06	-2.33	18,772,469	47,544
18-08-2020	2.60	2.60	2.54	2.58	0.00	0.00	15,693,424	40,251
17-08-2020	2.60	2.64	2.56	2.58	-0.02	-0.77	14,892,667	38,624
14-08-2020	2.64	2.66	2.58	2.60	-0.12	-4.41	52,839,274	138,491
13-08-2020	2.72	2.74	2.68	2.72	0.02	0.74	18,631,326	50,399
11-08-2020	2.68	2.70	2.66	2.70	0.04	1.50	9,627,495	25,925
10-08-2020	2.68	2.70	2.66	2.66	-0.02	-0.75	11,860,652	31,759
07-08-2020	2.70	2.76	2.68	2.68	-0.02	-0.74	19,781,528	53,609
06-08-2020	2.70	2.74	2.68	2.70	0.02	0.75	19,921,832	54,207
05-08-2020	2.72	2.74	2.68	2.68	-0.04	-1.47	16,118,608	43,558
04-08-2020	2.68	2.72	2.66	2.72	0.06	2.26	26,997,601	72,772
03-08-2020	2.68	2.68	2.62	2.66	-0.02	-0.75	23,974,892	63,630
31-07-2020	2.66	2.68	2.62	2.68	0.02	0.75	24,004,441	63,669
30-07-2020	2.76	2.78	2.62	2.66	-0.10	-3.62	62,335,705	167,292
29-07-2020	2.82	2.84	2.74	2.76	-0.06	-2.13	42,236,150	117,762
24-07-2020	2.86	2.86	2.80	2.82	-0.06	-2.08	57,132,814	161,914
23-07-2020	2.76	2.88	2.76	2.88	0.12	4.35	105,650,742	301,103
22-07-2020	2.84	2.86	2.76	2.76	-0.04	-1.43	34,466,236	96,807
21-07-2020	2.76	2.82	2.76	2.80	0.06	2.19	62,780,069	175,178
20-07-2020	2.72	2.74	2.70	2.74	0.04	1.48	8,471,688	23,069
17-07-2020	2.72	2.72	2.68	2.70	0.00	0.00	8,384,858	22,640
16-07-2020	2.74	2.78	2.70	2.70	-0.04	-1.46	14,225,629	38,886
15-07-2020	2.70	2.74	2.68	2.74	0.08	3.01	13,118,451	35,587
14-07-2020	2.72	2.72	2.66	2.66	-0.08	-2.92	25,864,811	69,543
13-07-2020	2.76	2.82	2.72	2.74	0.00	0.00	56,625,323	157,587
10-07-2020	2.76	2.80	2.72	2.74	-0.02	-0.72	17,934,785	49,482
09-07-2020	2.74	2.80	2.74	2.76	0.02	0.73	20,028,167	55,383
08-07-2020	2.78	2.80	2.74	2.74	-0.04	-1.44	31,727,177	87,964
07-07-2020	2.72	2.80	2.72	2.78	0.08	2.96	60,279,475	166,435
03-07-2020	2.70	2.72	2.66	2.70	0.02	0.75	17,865,104	48,083
03-07-2020	2.70	2.72	2.66	2.70	0.02	0.75	17,865,104	48,083
02-07-2020	2.66	2.70	2.62	2.68	0.04	1.52	21,092,718	56,112
02-07-2020	2.66	2.70	2.62	2.68	0.04	1.52	21,092,718	56,112
01-07-2020	2.62	2.64	2.58	2.64	0.04	1.54	10,896,062	28,468
01-07-2020	2.62	2.64	2.58	2.64	0.04	1.54	10,896,062	28,468
30-06-2020	2.62	2.64	2.60	2.60	0.00	0.00	23,234,744	60,871
29-06-2020	2.64	2.66	2.58	2.60	-0.04	-1.52	21,483,740	56,080
26-06-2020	2.64	2.68	2.64	2.64	0.00	0.00	14,920,335	39,749
25-06-2020	2.62	2.68	2.56	2.64	0.00	0.00	31,812,081	83,064
24-06-2020	2.72	2.74	2.62	2.64	-0.08	-2.94	27,464,676	73,463
23-06-2020	2.74	2.74	2.68	2.72	0.00	0.00	15,314,110	41,591
22-06-2020	2.76	2.78	2.68	2.72	-0.04	-1.45	15,980,165	43,577
19-06-2020	2.80	2.84	2.76	2.76	-0.02	-0.72	21,945,903	61,152
18-06-2020	2.80	2.82	2.76	2.78	-0.04	-1.42	15,737,020	43,908
17-06-2020	2.74	2.84	2.72	2.82	0.08	2.92	36,030,802	100,544
17-06-2020	2.74	2.84	2.72	2.82	0.08	2.92	36,030,802	100,544
16-06-2020	2.74	2.76	2.70	2.74	0.06	2.24	20,519,726	56,085
15-06-2020	2.74	2.76	2.64	2.68	-0.08	-2.90	29,981,645	81,052
12-06-2020	2.64	2.76	2.62	2.76	0.00	0.00	45,240,258	120,719
11-06-2020	2.82	2.88	2.72	2.76	-0.08	-2.82	48,335,313	135,060
10-06-2020	2.88	2.88	2.82	2.84	-0.02	-0.70	57,364,253	162,847
09-06-2020	2.86	2.92	2.84	2.86	0.02	0.70	93,322,280	269,098
08-06-2020	2.88	2.92	2.82	2.84	-0.02	-0.70	42,186,901	121,040
08-06-2020	2.88	2.92	2.82	2.84	-0.02	-0.70	42,186,901	121,040
05-06-2020	2.86	2.88	2.82	2.86	0.00	0.00	22,399,072	64,013

แสดง ราคาหุ้น GUNKUL ย้อนหลัง บริษัท กันกุลเอ็นจิเนียริ่ง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด