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