GUNKUL 7 ( 0.05 0.73% )

บริษัท กันกุลเอ็นจิเนียริ่ง จำกัด (มหาชน)
Status : อัพเดท 21 มกราคม 2565

ราคาหุ้น GUNKUL ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
21-01-20226.756.906.456.90 0.05 0.73270,959,3621,810,969
20-01-20226.856.956.706.85 0.15 2.24222,483,5271,520,565
19-01-20226.707.006.556.70 0.00 0.00345,202,2882,338,437
18-01-20226.206.906.156.70 0.55 8.94674,859,1224,492,485
17-01-20225.756.205.756.15 0.40 6.96416,397,7882,497,435
14-01-20226.006.055.705.75 -0.20 -3.36243,532,8451,427,446
13-01-20225.756.005.705.95 0.20 3.48142,245,464836,224
12-01-20225.755.805.705.75 0.05 0.8859,140,994339,282
11-01-20225.705.805.655.70 0.05 0.8842,962,583245,454
10-01-20225.805.805.655.65 -0.10 -1.7460,363,905344,235
07-01-20225.755.805.505.75 0.00 0.00172,735,430971,406
06-01-20225.755.855.705.75 -0.15 -2.54126,693,684730,031
05-01-20225.855.905.755.90 0.05 0.8577,255,175451,457
04-01-20225.705.955.655.85 0.25 4.46244,824,3531,421,431
03-01-20225.655.655.555.60 0.00 0.0056,797,885318,355
31-12-20215.655.655.555.60 0.00 0.0056,797,885318,355
30-12-20215.655.655.555.60 0.00 0.0056,797,885318,355
29-12-20215.555.655.505.60 0.05 0.90103,635,794578,382
28-12-20215.555.705.555.55 -0.05 -0.89217,942,3131,219,753
27-12-20215.355.655.305.60 0.35 6.67380,294,8712,101,258
24-12-20215.305.305.205.25 0.00 0.00134,740,546707,685
23-12-20215.155.355.155.25 0.10 1.94178,287,635939,912
22-12-20215.155.305.105.15 0.00 0.00146,952,085762,423
21-12-20215.105.205.055.15 0.10 1.9867,975,488348,269
20-12-20215.155.155.005.05 -0.05 -0.98111,276,681562,910
17-12-20215.155.255.055.10 0.00 0.00275,426,5151,416,983
16-12-20214.905.104.885.10 0.22 4.51443,466,6162,210,394
15-12-20214.804.964.804.88 0.10 2.09211,657,6141,036,293
14-12-20214.784.824.784.78 0.00 0.0039,193,695187,665
13-12-20214.824.864.784.78 -0.02 -0.4281,916,364394,900
10-12-20214.864.864.784.80 -0.06 -1.2369,147,123332,782
09-12-20214.864.864.784.80 -0.06 -1.2369,147,123332,782
08-12-20214.844.964.824.86 0.08 1.67189,338,807923,060
07-12-20214.784.804.744.78 0.02 0.4241,406,171197,638
03-12-20214.744.784.724.76 0.04 0.8548,309,112229,261
02-12-20214.644.744.644.72 0.04 0.85103,344,831485,004
01-12-20214.584.704.544.68 0.14 3.08182,842,939847,173
30-11-20214.844.844.504.54 -0.22 -4.62354,490,3601,637,645
29-11-20214.824.864.744.76 -0.06 -1.24157,773,976757,535
26-11-20214.924.964.784.82 -0.14 -2.82260,117,7581,265,620
25-11-20214.964.984.904.96 0.04 0.81121,232,728598,289
24-11-20214.844.964.824.92 0.12 2.50293,426,2151,441,257
23-11-20214.844.864.784.80 -0.04 -0.83138,930,815669,216
22-11-20214.784.884.764.84 0.08 1.68230,503,4341,110,690
19-11-20214.744.884.744.76 0.04 0.85453,700,4032,179,466
18-11-20214.724.744.704.72 0.02 0.4375,930,526358,378
17-11-20214.744.764.684.70 -0.02 -0.4269,058,769325,342
16-11-20214.684.804.664.72 0.04 0.85230,779,9561,094,309
15-11-20214.724.744.664.68 -0.04 -0.85120,042,247562,279
12-11-20214.744.764.704.72 0.02 0.43105,512,603498,426
11-11-20214.744.764.684.70 -0.10 -2.08178,470,069842,235
10-11-20214.744.844.744.80 0.08 1.69248,957,9751,190,491
09-11-20214.724.764.664.72 -0.02 -0.42283,479,5691,336,434
08-11-20215.405.454.724.74 -0.66 -12.22979,611,3154,788,673
05-11-20215.505.505.355.40 -0.10 -1.8270,872,291384,529
04-11-20215.505.555.455.50 0.00 0.0064,483,595354,806
03-11-20215.655.705.455.50 -0.10 -1.79105,223,533582,837
03-11-20215.655.705.455.50 -0.10 -1.79105,223,533582,837
02-11-20215.455.755.355.60 0.20 3.70181,932,2491,016,210
02-11-20215.455.755.355.60 0.20 3.70181,932,2491,016,210
01-11-20215.455.505.405.40 0.00 0.0022,651,293122,915
29-10-20215.505.505.305.40 -0.05 -0.9260,546,625326,013
28-10-20215.505.555.455.45 -0.05 -0.9146,489,913254,819
27-10-20215.505.655.455.50 -0.05 -0.9077,813,270431,662
26-10-20215.455.605.405.55 0.15 2.78100,946,013556,989
25-10-20215.455.505.305.40 -0.05 -0.9276,579,784412,238
21-10-20215.505.555.405.45 0.00 0.0068,606,981375,226
20-10-20215.505.555.405.45 0.00 0.0074,873,677409,127
19-10-20215.655.705.405.45 -0.25 -4.39153,073,010842,747
18-10-20215.605.755.605.70 0.10 1.7953,819,464304,804
15-10-20215.755.755.555.60 -0.10 -1.7594,709,207534,802
14-10-20215.655.855.555.70 0.10 1.79153,461,513880,058
13-10-20215.705.755.505.60 -0.10 -1.75138,270,160774,804
12-10-20215.705.755.505.60 -0.10 -1.75138,270,160774,804
11-10-20215.605.755.505.70 0.10 1.79224,104,3931,261,934
08-10-20215.555.705.455.60 0.05 0.90238,959,6241,332,702
07-10-20215.355.605.305.55 0.15 2.78317,155,4191,730,771
06-10-20215.155.455.105.40 0.20 3.85523,645,7582,768,938
05-10-20214.945.204.925.20 0.22 4.42441,024,1022,239,020
04-10-20215.055.104.904.98 -0.07 -1.39425,183,2472,118,712
01-10-20214.885.054.805.05 0.19 3.91426,650,7392,100,621
30-09-20214.825.054.784.86 0.06 1.251,046,229,0995,164,485
29-09-20214.764.844.764.80 0.04 0.84100,929,122484,471
28-09-20214.844.844.744.76 -0.06 -1.24110,060,620526,191
27-09-20214.844.924.804.82 0.02 0.42280,311,0411,363,032
23-09-20214.804.884.764.80 0.02 0.42297,442,4471,436,851
22-09-20214.784.804.764.78 0.00 0.0047,731,856227,844
21-09-20214.744.824.704.78 0.06 1.27119,352,790570,126
20-09-20214.784.804.724.72 -0.04 -0.8462,816,139299,083
17-09-20214.784.804.744.76 -0.02 -0.4277,122,789367,234
16-09-20214.804.824.784.78 0.00 0.0062,313,451298,783
15-09-20214.804.824.764.78 0.02 0.4292,920,669444,607
14-09-20214.784.864.764.76 0.02 0.42240,823,7471,158,432
13-09-20214.764.784.724.74 -0.04 -0.8475,262,881357,586
10-09-20214.724.804.624.78 0.06 1.27203,524,864963,083
09-09-20214.764.804.704.72 -0.04 -0.8483,138,549393,940
08-09-20214.724.764.704.76 0.04 0.8587,629,829414,942
07-09-20214.784.804.704.72 -0.06 -1.26167,091,857793,357
06-09-20214.824.844.764.78 -0.02 -0.4278,905,918378,125
03-09-20214.864.884.784.80 -0.04 -0.83198,144,836956,099
02-09-20214.724.884.724.84 0.12 2.54335,365,7071,615,536
01-09-20214.764.784.704.72 -0.02 -0.42216,337,7381,024,218
31-08-20214.784.824.744.74 -0.02 -0.42248,268,5541,188,303
30-08-20214.744.804.724.76 0.02 0.42253,739,1671,209,185
27-08-20214.824.844.724.74 -0.08 -1.66445,029,5132,120,107
26-08-20215.055.154.824.82 -0.18 -3.60605,576,2572,992,561
25-08-20214.965.054.945.00 0.00 0.00241,611,1731,204,256
24-08-20215.005.104.965.00 0.00 0.00417,215,8542,093,558
23-08-20214.865.054.825.00 0.20 4.17548,689,0002,713,953
20-08-20214.804.884.804.80 0.00 0.00146,037,177705,756
19-08-20214.724.844.724.80 0.06 1.27158,636,001760,005
18-08-20214.764.804.724.74 0.00 0.00114,279,664543,399
17-08-20214.744.784.704.74 0.02 0.42122,844,519581,799
16-08-20214.724.784.624.72 0.00 0.00179,040,621843,360
13-08-20214.824.844.724.72 -0.06 -1.26251,167,9431,200,770
11-08-20214.825.004.744.78 -0.02 -0.42913,422,0384,457,949
10-08-20214.804.864.764.80 0.00 0.00138,941,419669,008
09-08-20214.744.804.704.80 0.10 2.1386,725,031411,731
06-08-20214.804.844.704.70 -0.08 -1.67213,631,2451,012,536
05-08-20214.804.904.764.78 0.00 0.00251,598,7621,215,539
04-08-20214.824.844.744.78 -0.04 -0.83179,183,051855,876
03-08-20214.664.844.644.82 0.16 3.43250,869,7451,201,110
02-08-20214.644.704.604.66 0.02 0.4398,360,433457,273
30-07-20214.804.804.624.64 -0.14 -2.93252,005,3821,183,526
29-07-20214.804.904.744.78 -0.02 -0.42329,863,6781,589,933
27-07-20214.844.864.784.80 0.00 0.00170,588,619822,208
23-07-20214.844.864.784.80 -0.02 -0.41169,700,478817,145
22-07-20214.904.924.804.82 -0.04 -0.82301,992,3111,465,795
21-07-20214.924.964.844.86 -0.04 -0.82301,188,4491,473,162
20-07-20215.005.054.864.90 -0.10 -2.00643,605,5163,173,524
20-07-20215.005.054.864.90 -0.10 -2.00643,605,5163,173,524
19-07-20214.785.054.785.00 0.16 3.31597,189,3672,938,173
16-07-20214.765.054.764.84 0.08 1.681,144,324,0825,636,418
15-07-20214.864.884.744.76 -0.08 -1.65177,099,215851,065
14-07-20214.904.944.824.84 -0.02 -0.41305,936,9681,487,989
13-07-20214.724.904.684.86 0.18 3.85389,963,9511,877,915
12-07-20214.804.804.664.68 -0.08 -1.68212,170,2761,002,986
09-07-20214.544.824.544.76 0.16 3.48560,169,3422,643,360
08-07-20214.744.764.604.60 -0.18 -3.77396,904,3721,857,312
07-07-20214.824.844.764.78 -0.02 -0.42202,865,566972,900
06-07-20214.864.884.804.80 -0.04 -0.83209,115,6411,011,175
05-07-20214.804.924.784.84 0.04 0.83322,535,8991,562,780
02-07-20214.904.924.764.80 -0.14 -2.83490,945,7752,379,475
01-07-20214.744.964.704.94 0.22 4.66648,038,3143,155,966
30-06-20214.784.844.704.72 -0.04 -0.84226,750,7001,082,364
29-06-20214.824.884.764.76 -0.06 -1.24333,170,1471,601,482
28-06-20214.624.904.564.82 0.12 2.55511,717,5482,440,355
25-06-20214.884.904.704.70 -0.16 -3.29468,284,3152,249,963
24-06-20214.904.944.804.86 -0.06 -1.22664,969,3713,238,572
23-06-20215.005.054.884.92 0.00 0.00675,124,8463,341,394
22-06-20214.885.054.764.92 0.12 2.501,376,290,8216,754,036
21-06-20214.905.104.764.80 -0.08 -1.641,840,532,6259,082,420
18-06-20214.264.884.204.88 0.62 14.551,376,527,7706,193,764
17-06-20214.444.464.224.26 -0.12 -2.74546,813,5812,368,045
16-06-20214.164.384.084.38 0.14 3.30892,612,4973,763,174
15-06-20214.364.484.144.24 -0.18 -4.07824,716,7143,562,682
14-06-20214.184.484.084.42 0.26 6.25740,198,9143,146,255
11-06-20213.884.163.884.16 0.30 7.77702,048,7142,856,580
10-06-20213.923.943.863.86 -0.04 -1.03105,229,378410,558
09-06-20213.883.923.783.90 0.02 0.52153,935,674594,911
08-06-20213.903.943.843.88 0.02 0.52183,437,906713,265
07-06-20213.723.883.723.86 0.18 4.89307,112,9091,172,501
04-06-20213.683.743.663.68 -0.02 -0.5483,570,222308,413
02-06-20213.663.763.643.70 0.08 2.21224,291,608833,485
01-06-20213.543.643.523.62 0.12 3.43138,706,369499,135
31-05-20213.463.523.403.50 -0.08 -2.23166,922,900577,891
28-05-20213.643.683.563.58 -0.04 -1.1072,767,794262,514
27-05-20213.603.683.583.62 0.02 0.5686,068,316313,034
25-05-20213.563.643.543.60 0.06 1.6976,946,194276,278
24-05-20213.663.683.523.54 -0.10 -2.75129,139,118459,629
21-05-20213.643.683.623.64 0.00 0.0073,841,616269,396
20-05-20213.683.723.643.64 -0.04 -1.0977,443,725284,994
19-05-20213.743.763.663.68 -0.06 -1.6083,676,501309,378
18-05-20213.763.803.723.74 0.02 0.5455,566,459208,433
17-05-20213.763.803.723.72 -0.10 -2.62125,915,537472,519
14-05-20213.743.863.623.82 0.18 4.95262,611,316982,936
13-05-20213.743.783.463.64 -0.18 -4.71268,067,094977,454
12-05-20213.863.903.803.82 -0.04 -1.04113,241,158434,195
11-05-20213.943.963.863.86 -0.06 -1.53147,609,479576,732
10-05-20213.963.983.883.92 -0.04 -1.01110,533,035433,917
07-05-20213.984.023.963.96 -0.02 -0.5062,270,992248,073

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

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