GUNKUL 2 ( -0.02 -0.88% )

บริษัท กันกุลเอ็นจิเนียริ่ง จำกัด (มหาชน)
Status : อัพเดท 16 กันยายน 2563

ราคาหุ้น GUNKUL ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
16-09-20202.262.302.222.24 -0.02 -0.8817,635,70739,931
15-09-20202.262.302.222.26 0.04 1.8028,046,82863,192
14-09-20202.322.342.142.22 -0.08 -3.4840,357,99689,752
11-09-20202.382.402.302.30 -0.10 -4.1720,240,23947,258
10-09-20202.382.402.322.40 0.04 1.6921,570,75050,663
09-09-20202.362.402.342.36 -0.04 -1.6729,193,55069,222
08-09-20202.502.522.382.40 -0.12 -4.7629,316,92671,654
03-09-20202.562.562.502.52 -0.04 -1.568,860,39222,395
02-09-20202.502.562.502.56 0.04 1.5911,745,22129,657
01-09-20202.542.582.502.52 -0.02 -0.7914,600,01036,996
31-08-20202.582.622.522.54 -0.06 -2.3114,754,63237,806
28-08-20202.582.602.542.60 0.02 0.7816,079,68741,399
27-08-20202.522.602.502.58 0.08 3.2018,629,18147,628
26-08-20202.522.522.482.50 -0.02 -0.796,549,25116,396
25-08-20202.542.582.502.52 -0.04 -1.5611,234,36028,426
24-08-20202.482.562.442.56 0.08 3.2315,069,23937,711
21-08-20202.502.522.482.48 -0.02 -0.8010,205,37925,458
20-08-20202.502.562.482.50 -0.02 -0.7917,320,61743,370
19-08-20202.582.582.502.52 -0.06 -2.3318,772,46947,544
18-08-20202.602.602.542.58 0.00 0.0015,693,42440,251
17-08-20202.602.642.562.58 -0.02 -0.7714,892,66738,624
14-08-20202.642.662.582.60 -0.12 -4.4152,839,274138,491
13-08-20202.722.742.682.72 0.02 0.7418,631,32650,399
11-08-20202.682.702.662.70 0.04 1.509,627,49525,925
10-08-20202.682.702.662.66 -0.02 -0.7511,860,65231,759
07-08-20202.702.762.682.68 -0.02 -0.7419,781,52853,609
06-08-20202.702.742.682.70 0.02 0.7519,921,83254,207
05-08-20202.722.742.682.68 -0.04 -1.4716,118,60843,558
04-08-20202.682.722.662.72 0.06 2.2626,997,60172,772
03-08-20202.682.682.622.66 -0.02 -0.7523,974,89263,630
31-07-20202.662.682.622.68 0.02 0.7524,004,44163,669
30-07-20202.762.782.622.66 -0.10 -3.6262,335,705167,292
29-07-20202.822.842.742.76 -0.06 -2.1342,236,150117,762
24-07-20202.862.862.802.82 -0.06 -2.0857,132,814161,914
23-07-20202.762.882.762.88 0.12 4.35105,650,742301,103
22-07-20202.842.862.762.76 -0.04 -1.4334,466,23696,807
21-07-20202.762.822.762.80 0.06 2.1962,780,069175,178
20-07-20202.722.742.702.74 0.04 1.488,471,68823,069
17-07-20202.722.722.682.70 0.00 0.008,384,85822,640
16-07-20202.742.782.702.70 -0.04 -1.4614,225,62938,886
15-07-20202.702.742.682.74 0.08 3.0113,118,45135,587
14-07-20202.722.722.662.66 -0.08 -2.9225,864,81169,543
13-07-20202.762.822.722.74 0.00 0.0056,625,323157,587
10-07-20202.762.802.722.74 -0.02 -0.7217,934,78549,482
09-07-20202.742.802.742.76 0.02 0.7320,028,16755,383
08-07-20202.782.802.742.74 -0.04 -1.4431,727,17787,964
07-07-20202.722.802.722.78 0.08 2.9660,279,475166,435
03-07-20202.702.722.662.70 0.02 0.7517,865,10448,083
03-07-20202.702.722.662.70 0.02 0.7517,865,10448,083
02-07-20202.662.702.622.68 0.04 1.5221,092,71856,112
02-07-20202.662.702.622.68 0.04 1.5221,092,71856,112
01-07-20202.622.642.582.64 0.04 1.5410,896,06228,468
01-07-20202.622.642.582.64 0.04 1.5410,896,06228,468
30-06-20202.622.642.602.60 0.00 0.0023,234,74460,871
29-06-20202.642.662.582.60 -0.04 -1.5221,483,74056,080
26-06-20202.642.682.642.64 0.00 0.0014,920,33539,749
25-06-20202.622.682.562.64 0.00 0.0031,812,08183,064
24-06-20202.722.742.622.64 -0.08 -2.9427,464,67673,463
23-06-20202.742.742.682.72 0.00 0.0015,314,11041,591
22-06-20202.762.782.682.72 -0.04 -1.4515,980,16543,577
19-06-20202.802.842.762.76 -0.02 -0.7221,945,90361,152
18-06-20202.802.822.762.78 -0.04 -1.4215,737,02043,908
17-06-20202.742.842.722.82 0.08 2.9236,030,802100,544
17-06-20202.742.842.722.82 0.08 2.9236,030,802100,544
16-06-20202.742.762.702.74 0.06 2.2420,519,72656,085
15-06-20202.742.762.642.68 -0.08 -2.9029,981,64581,052
12-06-20202.642.762.622.76 0.00 0.0045,240,258120,719
11-06-20202.822.882.722.76 -0.08 -2.8248,335,313135,060
10-06-20202.882.882.822.84 -0.02 -0.7057,364,253162,847
09-06-20202.862.922.842.86 0.02 0.7093,322,280269,098
08-06-20202.882.922.822.84 -0.02 -0.7042,186,901121,040
08-06-20202.882.922.822.84 -0.02 -0.7042,186,901121,040
05-06-20202.862.882.822.86 0.00 0.0022,399,07264,013
04-06-20202.862.902.842.86 0.04 1.4236,723,040105,401
03-06-20202.822.882.802.82 0.02 0.7172,747,923207,037
02-06-20202.822.882.802.82 0.02 0.7172,747,923207,037
01-06-20202.862.882.802.80 -0.04 -1.4148,796,101138,300
29-05-20202.842.902.802.84 0.00 0.0045,204,592128,576
28-05-20202.922.962.822.84 -0.06 -2.0778,778,561227,232
27-05-20202.922.962.882.90 0.02 0.6948,635,468141,712
26-05-20202.922.942.882.88 -0.04 -1.3715,662,12145,555
25-05-20202.902.942.862.92 0.04 1.3921,493,32262,530
22-05-20202.922.942.842.88 -0.06 -2.0424,548,65670,731
21-05-20202.963.002.902.94 0.00 0.0062,853,764185,517
20-05-20202.862.942.842.94 0.08 2.8058,095,526168,966
19-05-20202.882.902.842.86 0.02 0.7025,525,90873,232
18-05-20202.902.922.822.84 -0.02 -0.7035,105,819100,476
15-05-20202.862.922.842.86 0.04 1.4269,682,906200,861
14-05-20202.802.862.742.82 0.04 1.4492,061,689259,033
13-05-20202.682.782.682.78 0.08 2.9646,526,351127,666
12-05-20202.702.782.662.70 0.02 0.7552,390,378142,075
11-05-20202.682.702.642.68 0.04 1.5210,522,80428,110
08-05-20202.582.662.542.64 0.08 3.1223,413,11660,944
07-05-20202.602.602.542.56 -0.04 -1.5422,584,01457,771
05-05-20202.622.682.562.60 -0.04 -1.5223,202,65760,469
30-04-20202.722.722.642.64 -0.06 -2.2222,013,42158,711
29-04-20202.642.722.622.70 0.08 3.0534,837,79792,838
28-04-20202.602.642.582.62 -0.12 -4.3815,175,66939,690
27-04-20202.782.782.702.74 -0.02 -0.7222,599,91161,724
24-04-20202.782.802.742.76 -0.02 -0.7230,419,56184,239
23-04-20202.762.782.762.78 0.04 1.4626,293,50772,825
22-04-20202.682.762.662.74 0.06 2.2450,104,998136,172
21-04-20202.662.702.642.68 -0.02 -0.7427,251,15072,750
20-04-20202.602.702.602.70 0.12 4.6547,392,730125,998
17-04-20202.562.602.522.58 0.06 2.3843,645,128112,030
16-04-20202.502.582.502.52 -0.02 -0.7939,987,810101,291
15-04-20202.542.562.502.54 0.00 0.0028,422,85371,976
14-04-20202.522.562.482.54 0.04 1.6031,063,57578,315
13-04-20202.502.542.482.50 0.02 0.8134,153,88485,621
10-04-20202.442.522.422.48 0.06 2.4818,641,86846,151
09-04-20202.502.542.422.42 -0.06 -2.4222,188,93855,191
08-04-20202.402.502.382.48 0.06 2.4852,394,731129,053
07-04-20202.382.442.342.42 0.12 5.2252,245,938125,387
03-04-20202.242.342.222.30 0.08 3.6037,100,38284,987
02-04-20202.182.242.162.22 0.04 1.8333,964,42974,737
01-04-20202.202.262.142.18 -0.02 -0.9129,518,70764,721
31-03-20202.122.242.102.20 0.12 5.7740,603,23688,575
30-03-20202.042.102.022.08 0.02 0.979,960,13420,561
27-03-20202.062.122.062.06 0.02 0.9838,581,42580,403
26-03-20202.002.061.992.04 0.04 2.0021,038,17042,546
25-03-20202.062.082.002.00 0.00 0.0067,442,493136,111
24-03-20202.082.101.992.00 0.00 0.0030,512,00761,692
23-03-20202.042.081.982.00 -0.18 -8.2641,843,76184,850
20-03-20202.142.242.062.18 0.10 4.8136,981,45879,905
19-03-20201.912.081.902.08 0.13 6.6732,682,95465,223
18-03-20202.042.061.931.95 0.04 2.0935,122,51969,516
17-03-20201.931.961.891.91 -0.03 -1.5537,028,05671,271
16-03-20201.952.121.901.94 -0.10 -4.9042,050,81583,584
13-03-20201.982.201.842.04 -0.16 -7.2775,224,211154,037
12-03-20202.342.362.102.20 -0.24 -9.8443,020,44595,553
11-03-20202.442.482.382.44 0.02 0.8317,254,83541,940
10-03-20202.402.442.382.42 0.02 0.8313,514,75732,503
09-03-20202.402.482.362.40 -0.12 -4.7638,542,49192,941
06-03-20202.502.562.482.52 -0.02 -0.7920,147,73950,808
05-03-20202.542.602.522.54 0.04 1.6018,660,04447,771
04-03-20202.482.542.442.50 0.02 0.8116,688,00541,804
03-03-20202.502.502.422.48 0.04 1.6413,919,64634,191
02-03-20202.462.502.342.44 -0.02 -0.8128,148,26067,870
28-02-20202.382.482.342.46 0.00 0.0031,476,95076,146
27-02-20202.422.462.342.46 0.06 2.5031,241,42775,801
26-02-20202.502.522.382.40 -0.02 -0.8334,581,59484,323
25-02-20202.482.542.302.42 -0.06 -2.4233,701,25281,244
24-02-20202.582.582.482.48 -0.12 -4.6218,734,20147,637
21-02-20202.602.642.562.60 0.00 0.008,857,04122,995
20-02-20202.642.662.562.60 -0.04 -1.5222,024,13057,188
19-02-20202.722.722.642.64 -0.08 -2.9417,573,51146,977
18-02-20202.702.722.662.72 0.02 0.749,373,08825,236
17-02-20202.722.742.682.70 0.00 0.008,188,27822,155
14-02-20202.722.742.682.70 -0.02 -0.7420,017,88654,177
13-02-20202.762.762.702.72 -0.02 -0.7315,783,13943,275
12-02-20202.742.802.722.74 0.02 0.7445,210,364124,619
11-02-20202.682.762.682.72 0.06 2.2640,429,537110,195
07-02-20202.682.702.622.66 0.00 0.0022,564,96160,020
06-02-20202.642.682.622.66 0.04 1.5316,007,65042,490
05-02-20202.602.642.562.62 0.04 1.5515,103,18239,266
04-02-20202.562.582.422.58 0.04 1.5720,525,47451,476
03-02-20202.622.622.502.54 -0.10 -3.7923,502,41960,132
31-01-20202.702.702.622.64 -0.04 -1.4913,528,23135,831
30-01-20202.642.722.642.68 0.02 0.7526,848,65671,935
29-01-20202.642.662.602.66 0.04 1.5314,172,58637,335
28-01-20202.622.682.602.62 0.00 0.0029,085,14376,434
27-01-20202.722.722.602.62 -0.10 -3.6842,430,945112,562
24-01-20202.702.742.662.72 0.04 1.4935,066,78494,666
23-01-20202.702.782.662.68 0.02 0.7541,144,007111,509
22-01-20202.722.722.642.66 -0.04 -1.4828,703,22576,650
21-01-20202.742.742.682.70 -0.04 -1.4614,847,90240,171
20-01-20202.742.762.722.74 -0.02 -0.7214,051,03238,504
17-01-20202.762.782.742.76 0.02 0.739,036,18024,923
16-01-20202.682.802.682.74 0.08 3.0129,138,02579,874
15-01-20202.742.742.662.66 -0.06 -2.2122,126,49459,486
14-01-20202.762.762.702.72 -0.02 -0.7324,996,63868,197
13-01-20202.782.822.722.74 -0.04 -1.4436,095,20999,842
10-01-20202.782.802.742.78 0.02 0.7224,888,38168,822
09-01-20202.802.822.742.76 0.02 0.7337,362,920103,818
08-01-20202.802.822.702.74 -0.08 -2.8422,438,21261,723
07-01-20202.862.882.782.82 0.00 0.0035,159,32099,117
06-01-20202.922.922.802.82 -0.12 -4.0828,301,75481,098
03-01-20202.962.982.922.94 -0.02 -0.6824,214,90071,618
02-01-20202.983.002.942.96 -0.02 -0.6713,845,58841,097
30-12-20192.982.982.942.98 -0.02 -0.6715,316,46545,444
27-12-20192.963.022.943.00 0.06 2.0428,116,15884,087

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

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3