GUNKUL 5 ( -0.04 -0.82% )

บริษัท กันกุลเอ็นจิเนียริ่ง จำกัด (มหาชน)
Status : อัพเดท 22 กรกฏาคม 2564

ราคาหุ้น GUNKUL ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
06-05-20213.924.003.923.98 -0.16 -3.86115,332,651457,952
05-05-20214.184.204.084.14 -0.06 -1.43258,621,3241,069,129
30-04-20214.144.244.104.20 0.06 1.45341,742,4111,430,616
29-04-20214.124.224.104.14 0.06 1.47419,986,7941,745,134
28-04-20214.004.143.984.08 0.16 4.08557,362,1082,272,584
27-04-20213.924.003.883.92 0.00 0.00166,840,274658,547
26-04-20213.863.943.843.92 0.04 1.0368,752,715267,961
23-04-20213.903.943.863.88 -0.04 -1.0287,553,931341,481
22-04-20214.024.043.923.92 -0.06 -1.51144,994,271577,001
21-04-20213.924.023.903.98 0.08 2.05154,083,679610,489
20-04-20213.944.043.903.90 -0.06 -1.52208,330,379826,142
19-04-20213.763.963.763.96 0.24 6.45238,132,988927,648
16-04-20213.743.763.603.72 -0.06 -1.59145,028,474538,313
12-04-20213.843.883.763.78 -0.08 -2.07147,768,740562,703
09-04-20213.843.923.843.86 0.02 0.5279,485,428307,721
08-04-20213.883.923.843.84 -0.02 -0.52132,473,836512,433
07-04-20213.964.003.843.86 -0.04 -1.03322,349,6241,262,448
06-04-20214.024.163.903.90 -0.06 -1.52916,559,7813,720,519
05-04-20214.024.163.903.90 -0.06 -1.52916,559,7813,720,519
02-04-20213.764.003.723.96 0.22 5.88523,930,1362,043,261
01-04-20213.743.823.723.74 0.00 0.0096,995,378365,788
31-03-20213.763.783.723.74 0.00 0.0051,523,894193,059
30-03-20213.783.803.723.74 -0.04 -1.0687,317,298327,453
29-03-20213.783.843.763.78 0.02 0.53103,244,415391,230
26-03-20213.783.843.763.76 0.00 0.00102,599,544388,906
25-03-20213.843.863.743.76 -0.08 -2.08171,990,244652,738
24-03-20213.643.883.603.84 0.18 4.92362,376,6381,370,755
23-03-20213.783.803.643.66 -0.14 -3.68301,116,6201,118,044
22-03-20213.883.903.803.80 -0.06 -1.55224,393,122860,996
19-03-20213.803.903.783.86 0.04 1.05516,303,1271,986,084
19-03-20213.803.903.783.86 0.04 1.05516,303,1271,986,084
18-03-20213.723.823.663.82 0.16 4.37449,678,1421,678,497
17-03-20213.703.763.643.66 0.06 1.67407,907,3951,505,164
16-03-20213.484.003.443.60 0.20 5.881,460,724,2835,369,901
15-03-20213.203.463.203.40 0.26 8.28437,810,7601,448,965
12-03-20213.043.183.023.14 0.14 4.67186,813,284576,769
11-03-20213.063.062.963.00 0.00 0.00100,246,285302,803
10-03-20212.883.022.863.00 0.16 5.63240,135,553712,977
09-03-20212.842.862.822.84 0.00 0.0042,857,057121,664
08-03-20212.842.862.822.84 0.02 0.7148,460,565137,613
05-03-20212.822.842.802.82 0.00 0.0066,106,159186,372
04-03-20212.862.882.802.82 -0.04 -1.4062,216,050176,524
03-03-20212.762.902.742.86 0.12 4.38157,173,741445,779
02-03-20212.722.762.722.74 0.00 0.0074,987,827205,628
01-03-20212.762.782.722.74 0.02 0.74105,431,116289,371
25-02-20212.702.722.642.72 0.14 5.43104,182,583280,023
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

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

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