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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
24-02-20212.582.602.562.58 0.02 0.787,427,64819,149
23-02-20212.562.602.542.56 -0.02 -0.7811,407,53429,300
22-02-20212.602.622.542.58 -0.04 -1.5329,781,13776,687
19-02-20212.642.642.602.62 0.00 0.008,798,97923,014
18-02-20212.662.662.622.62 -0.04 -1.508,016,29021,127
17-02-20212.622.662.622.66 0.04 1.5315,908,43741,976
16-02-20212.642.642.602.62 -0.02 -0.7618,035,10847,248
15-02-20212.662.682.602.64 0.02 0.7611,757,27331,007
11-02-20212.662.662.602.62 -0.04 -1.5016,736,81243,980
10-02-20212.622.682.622.66 0.04 1.5331,494,61083,441
09-02-20212.622.642.582.62 0.02 0.7723,287,93060,755
08-02-20212.602.622.582.60 0.00 0.008,894,66623,114
05-02-20212.582.602.562.60 0.02 0.786,294,57616,251
04-02-20212.602.602.562.58 -0.02 -0.7712,120,10331,274
03-02-20212.602.622.582.60 0.02 0.7810,314,39426,805
02-02-20212.602.622.582.58 -0.02 -0.7713,003,78633,750
01-02-20212.602.662.582.60 0.02 0.7852,278,367136,434
29-01-20212.522.582.502.58 0.10 4.0333,494,83585,028
28-01-20212.522.542.482.48 -0.06 -2.3639,472,07699,018
27-01-20212.542.562.522.54 0.02 0.7918,240,19946,321
26-01-20212.522.542.482.52 0.00 0.0021,345,87553,691
25-01-20212.542.562.502.52 -0.02 -0.7924,662,53562,134
22-01-20212.562.602.522.54 -0.04 -1.5527,959,83171,638
21-01-20212.602.622.562.58 0.00 0.0017,837,18546,132
20-01-20212.622.622.562.58 -0.02 -0.7723,698,37561,198
19-01-20212.602.622.582.60 0.00 0.0021,047,37154,710
18-01-20212.622.642.602.60 -0.02 -0.7611,280,99429,450
15-01-20212.662.662.602.62 -0.04 -1.5023,549,11861,950
14-01-20212.642.682.642.66 0.00 0.0022,456,92259,742
13-01-20212.682.702.642.66 -0.02 -0.7527,669,10873,824
12-01-20212.702.702.662.68 -0.02 -0.7434,646,08992,961
11-01-20212.682.702.662.70 0.06 2.2735,032,84794,041
08-01-20212.702.702.642.64 -0.04 -1.4937,994,491101,540
07-01-20212.722.722.662.68 0.02 0.7548,666,764130,947
06-01-20212.662.742.642.66 0.04 1.53129,154,603347,420
05-01-20212.602.682.582.62 0.06 2.34148,584,989392,102
04-01-20212.482.562.482.56 0.04 1.5943,806,577110,339
30-12-20202.522.542.482.52 0.00 0.0025,200,53763,373
29-12-20202.522.562.502.52 0.04 1.6132,599,48282,620
28-12-20202.462.562.462.48 0.02 0.8142,855,948107,252
25-12-20202.462.502.462.46 0.00 0.0022,384,21055,332
24-12-20202.462.482.402.46 0.02 0.8217,166,43742,045
23-12-20202.462.482.402.44 -0.04 -1.6121,358,82752,207
22-12-20202.382.482.322.48 0.10 4.2052,757,378127,484
21-12-20202.442.502.382.38 -0.22 -8.4660,481,903147,954
18-12-20202.602.622.562.60 0.00 0.0028,140,01472,871
17-12-20202.622.642.582.60 -0.02 -0.7631,183,84681,356
16-12-20202.602.682.582.62 0.04 1.5572,188,748190,078
15-12-20202.582.622.542.58 0.00 0.0047,714,159123,218
14-12-20202.562.602.542.58 0.04 1.5744,290,521113,895
11-12-20202.582.602.522.54 -0.02 -0.7842,992,474109,888
10-12-20202.582.602.522.54 -0.02 -0.7842,992,474109,888
09-12-20202.582.602.522.54 -0.02 -0.7842,992,474109,888
08-12-20202.482.602.462.56 0.08 3.2374,631,078190,627
04-12-20202.502.542.482.48 -0.02 -0.8026,524,10366,436
03-12-20202.502.522.482.50 0.00 0.0022,026,34055,046
02-12-20202.542.542.502.50 -0.04 -1.5713,155,23233,071
01-12-20202.542.542.502.54 0.04 1.6031,497,82179,482
30-11-20202.522.562.482.50 0.02 0.8157,727,642145,357
27-11-20202.442.502.422.48 0.04 1.6431,722,90878,272
26-11-20202.422.462.422.44 0.00 0.0016,954,22941,364
25-11-20202.442.462.402.44 0.02 0.8336,056,40087,640
24-11-20202.482.502.402.42 -0.06 -2.4281,734,429199,411
23-11-20202.402.502.382.48 0.12 5.0877,454,557189,891
20-11-20202.342.402.322.36 0.02 0.8542,995,759101,600
19-11-20202.322.362.302.34 0.02 0.8620,197,55247,014
18-11-20202.302.322.282.32 0.00 0.0019,343,47044,529
17-11-20202.362.362.302.32 -0.04 -1.6928,485,48566,152
16-11-20202.322.362.302.36 0.04 1.7246,121,891107,647
13-11-20202.302.342.262.32 0.02 0.8738,838,59589,306
12-11-20202.322.322.282.30 -0.04 -1.7116,665,81938,293
11-11-20202.362.362.282.34 -0.02 -0.8531,965,78774,301
10-11-20202.362.382.322.36 0.06 2.6156,458,233132,761
09-11-20202.242.302.242.30 0.08 3.6038,244,54287,072
06-11-20202.182.222.182.22 0.04 1.8328,371,94262,364
05-11-20202.142.182.102.18 0.06 2.8339,743,39185,355
04-11-20202.142.162.102.12 -0.02 -0.9320,283,68843,095
03-11-20202.102.162.062.14 0.06 2.8844,378,23793,778
02-11-20202.042.102.022.08 0.04 1.9624,162,85549,714
30-10-20202.062.062.022.04 0.00 0.007,724,19115,795
28-10-20202.022.082.002.02 -0.02 -0.9849,593,667101,009
27-10-20202.102.162.002.04 -0.06 -2.8666,790,758138,061
26-10-20202.122.142.082.10 -0.02 -0.9415,888,34133,524
22-10-20202.162.202.102.12 -0.04 -1.8568,390,947146,394
21-10-20202.222.242.062.16 -0.08 -3.5774,831,209161,809
20-10-20202.222.262.202.24 0.04 1.8212,571,93027,973
19-10-20202.242.262.182.20 -0.04 -1.7923,376,36051,827
16-10-20202.322.322.222.24 -0.06 -2.6142,763,06696,218
15-10-20202.362.362.302.30 -0.06 -2.5413,893,94732,311
14-10-20202.322.382.322.36 0.04 1.7214,438,29133,877
12-10-20202.322.342.302.32 0.02 0.879,961,94523,079
09-10-20202.362.362.322.32 -0.04 -1.698,227,01619,199
08-10-20202.322.402.322.36 0.04 1.7226,287,56261,898
07-10-20202.322.362.322.32 0.00 0.0010,186,44523,772
06-10-20202.402.422.322.32 -0.04 -1.6920,149,34647,638
05-10-20202.262.382.262.36 0.10 4.4233,016,84977,026
02-10-20202.242.282.242.26 0.02 0.899,670,58321,852
01-10-20202.262.282.222.24 0.00 0.009,433,09221,175
30-09-20202.302.302.242.24 -0.04 -1.7514,165,80332,031
29-09-20202.302.322.282.28 -0.02 -0.8712,165,94227,833
28-09-20202.322.342.282.30 0.00 0.0017,696,85740,790
25-09-20202.322.362.282.30 0.00 0.0015,569,34536,002
24-09-20202.282.322.262.30 0.02 0.8815,067,91434,583
23-09-20202.302.342.262.28 -0.02 -0.8723,904,56154,972
22-09-20202.382.422.282.30 -0.06 -2.5487,071,303203,743
21-09-20202.302.402.302.36 0.08 3.5183,791,246197,566
18-09-20202.242.342.242.28 0.04 1.7939,963,86191,464
17-09-20202.222.262.202.24 0.00 0.0032,286,04671,973
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

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

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