Gunkul Engineering PCL (GUNKUL)

GUNKUL
🏛️ Thailand →
1.95
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 2.80 2.82 2.76 2.80 25.5M
2023-12-27 2.80 2.84 2.78 2.78 38.4M
2023-12-26 2.84 2.84 2.76 2.78 23.9M
2023-12-25 2.78 2.86 2.76 2.82 53.4M
2023-12-22 2.80 2.84 2.74 2.78 62.7M
2023-12-21 2.72 2.96 2.72 2.80 191.0M
2023-12-20 2.60 2.68 2.60 2.64 54.1M
2023-12-19 2.60 2.62 2.58 2.60 16.9M
2023-12-18 2.60 2.64 2.56 2.62 23.6M
2023-12-15 2.58 2.66 2.58 2.60 65.7M
2023-12-14 2.56 2.58 2.54 2.56 22.0M
2023-12-13 2.52 2.56 2.50 2.52 28.8M
2023-12-12 2.60 2.62 2.54 2.54 42.8M
2023-12-08 2.58 2.62 2.56 2.58 23.8M
2023-12-07 2.62 2.62 2.58 2.58 27.4M
2023-12-06 2.60 2.66 2.60 2.62 41.8M
2023-12-04 2.58 2.62 2.56 2.60 23.4M
2023-12-01 2.60 2.60 2.56 2.60 8.3M
2023-11-30 2.58 2.60 2.54 2.60 46.2M
2023-11-29 2.60 2.66 2.58 2.60 43.6M
2023-11-28 2.58 2.62 2.54 2.60 29.8M
2023-11-27 2.54 2.60 2.52 2.56 25.7M
2023-11-24 2.62 2.62 2.52 2.54 34.2M
2023-11-23 2.56 2.62 2.54 2.60 18.1M
2023-11-22 2.60 2.62 2.52 2.56 40.9M
2023-11-21 2.66 2.70 2.64 2.66 33.5M
2023-11-20 2.66 2.68 2.60 2.66 36.8M
2023-11-17 2.64 2.72 2.60 2.66 91.5M
2023-11-16 2.62 2.68 2.60 2.64 29.2M
2023-11-15 2.54 2.68 2.54 2.66 67.7M
2023-11-14 2.56 2.56 2.46 2.50 39.5M
2023-11-13 2.54 2.56 2.50 2.54 29.3M
2023-11-10 2.56 2.60 2.52 2.54 53.4M
2023-11-09 2.62 2.64 2.54 2.60 82.3M
2023-11-08 2.54 2.60 2.52 2.58 34.4M
2023-11-07 2.62 2.62 2.52 2.52 35.8M
2023-11-06 2.66 2.70 2.60 2.62 64.5M
2023-11-03 2.56 2.68 2.52 2.66 96.7M
2023-11-02 2.48 2.56 2.48 2.54 64.6M
2023-11-01 2.46 2.58 2.42 2.46 134.1M
2023-10-31 2.32 2.36 2.24 2.28 57.7M
2023-10-30 2.44 2.46 2.30 2.32 79.8M
2023-10-27 2.52 2.52 2.42 2.46 61.1M
2023-10-26 2.60 2.60 2.48 2.48 67.0M
2023-10-25 2.56 2.66 2.56 2.60 64.7M
2023-10-24 2.58 2.60 2.52 2.54 56.8M
2023-10-20 2.72 2.72 2.50 2.60 259.0M
2023-10-19 2.78 2.78 2.70 2.74 40.8M
2023-10-18 2.76 2.78 2.68 2.78 126.0M
2023-10-17 2.82 2.88 2.74 2.76 62.4M
2023-10-16 2.96 2.98 2.72 2.80 115.9M
2023-10-12 3.00 3.00 2.94 2.96 20.4M
2023-10-11 3.00 3.04 2.96 2.98 41.1M
2023-10-10 2.96 3.02 2.96 2.96 17.7M
2023-10-09 2.92 2.98 2.88 2.96 24.8M
2023-10-06 3.02 3.02 2.90 2.94 31.3M
2023-10-05 3.06 3.08 2.98 3.00 23.4M
2023-10-04 2.90 3.04 2.90 3.04 36.2M
2023-10-03 3.04 3.04 2.94 2.96 52.4M
2023-10-02 3.12 3.14 3.02 3.04 27.0M
2023-09-29 3.14 3.18 3.12 3.12 29.9M
2023-09-28 3.22 3.26 3.12 3.12 26.8M
2023-09-27 3.20 3.26 3.18 3.20 49.9M
2023-09-26 3.34 3.38 3.26 3.28 17.8M
2023-09-25 3.44 3.46 3.34 3.36 18.3M
2023-09-22 3.46 3.48 3.40 3.42 33.1M
2023-09-21 3.42 3.54 3.42 3.48 18.2M
2023-09-20 3.46 3.48 3.40 3.44 26.8M
2023-09-19 3.46 3.50 3.44 3.46 14.7M
2023-09-18 3.50 3.52 3.46 3.46 11.5M
2023-09-15 3.54 3.56 3.50 3.50 19.2M
2023-09-14 3.48 3.56 3.42 3.54 23.8M
2023-09-13 3.58 3.60 3.46 3.48 37.3M
2023-09-12 3.56 3.62 3.56 3.56 14.2M
2023-09-11 3.60 3.60 3.54 3.54 16.3M
2023-09-08 3.60 3.62 3.56 3.58 14.8M
2023-09-07 3.62 3.66 3.60 3.60 18.6M
2023-09-06 3.62 3.68 3.62 3.62 35.6M
2023-09-05 3.50 3.62 3.50 3.60 23.8M
2023-09-04 3.60 3.62 3.48 3.48 48.2M
2023-09-01 3.62 3.68 3.60 3.60 30.4M
2023-08-31 3.66 3.66 3.58 3.60 53.6M
2023-08-30 3.70 3.72 3.66 3.68 27.2M
2023-08-29 3.72 3.76 3.66 3.70 49.7M
2023-08-28 3.74 3.76 3.64 3.72 61.0M
2023-08-25 3.70 3.74 3.66 3.72 41.1M
2023-08-24 3.64 3.74 3.62 3.70 92.1M
2023-08-23 3.56 3.68 3.52 3.64 126.1M
2023-08-22 3.44 3.48 3.42 3.48 66.5M
2023-08-21 3.38 3.46 3.38 3.40 37.3M
2023-08-18 3.28 3.40 3.28 3.38 53.9M
2023-08-17 3.26 3.32 3.24 3.30 30.6M
2023-08-16 3.26 3.26 3.18 3.24 26.0M
2023-08-15 3.32 3.32 3.24 3.26 35.6M
2023-08-11 3.34 3.36 3.28 3.32 34.4M
2023-08-10 3.30 3.32 3.26 3.30 23.7M
2023-08-09 3.30 3.30 3.26 3.30 15.0M
2023-08-08 3.32 3.36 3.26 3.28 19.6M
2023-08-07 3.36 3.36 3.24 3.34 55.9M
2023-08-04 3.40 3.42 3.30 3.32 42.7M
2023-08-03 3.38 3.50 3.38 3.38 96.9M
2023-08-02 3.44 3.48 3.38 3.40 32.0M
2023-07-31 3.42 3.48 3.38 3.46 28.5M
2023-07-27 3.30 3.44 3.30 3.42 76.8M
2023-07-26 3.32 3.32 3.26 3.28 25.5M
2023-07-25 3.32 3.36 3.28 3.30 41.4M
2023-07-24 3.28 3.38 3.26 3.36 69.0M
2023-07-21 3.26 3.30 3.22 3.26 30.1M
2023-07-20 3.28 3.36 3.24 3.28 64.9M
2023-07-19 3.22 3.30 3.18 3.28 73.4M
2023-07-18 3.20 3.22 3.16 3.18 11.1M
2023-07-17 3.18 3.22 3.14 3.18 30.8M
2023-07-14 3.14 3.20 3.12 3.16 24.4M
2023-07-13 3.02 3.12 3.00 3.12 24.6M
2023-07-12 3.08 3.12 3.00 3.02 41.2M
2023-07-11 3.08 3.10 3.04 3.04 11.0M
2023-07-10 3.10 3.12 3.06 3.08 7.6M
2023-07-07 3.06 3.12 3.02 3.10 15.9M
2023-07-06 3.16 3.18 3.10 3.10 16.1M
2023-07-05 3.20 3.22 3.14 3.18 14.8M
2023-07-04 3.16 3.24 3.16 3.18 18.7M
2023-07-03 3.18 3.22 3.10 3.16 22.4M
2023-06-30 3.10 3.20 3.10 3.18 26.0M
2023-06-29 3.02 3.14 3.02 3.08 42.9M
2023-06-28 3.04 3.10 3.02 3.02 26.8M
2023-06-27 3.06 3.08 2.98 3.00 41.5M
2023-06-26 3.12 3.12 2.98 3.02 46.1M
2023-06-23 3.10 3.16 3.06 3.12 21.2M
2023-06-22 3.20 3.22 3.08 3.10 42.9M
2023-06-21 3.32 3.34 3.20 3.20 32.6M
2023-06-20 3.34 3.36 3.32 3.32 7.6M
2023-06-19 3.32 3.38 3.32 3.34 13.9M
2023-06-16 3.36 3.40 3.32 3.32 17.4M
2023-06-15 3.44 3.46 3.36 3.36 13.3M
2023-06-14 3.46 3.48 3.42 3.44 13.9M
2023-06-13 3.44 3.48 3.44 3.44 15.4M
2023-06-12 3.44 3.48 3.42 3.44 9.1M
2023-06-09 3.46 3.46 3.42 3.44 12.3M
2023-06-08 3.38 3.46 3.34 3.44 18.7M
2023-06-07 3.34 3.38 3.30 3.36 28.7M
2023-06-06 3.36 3.36 3.30 3.34 15.5M
2023-06-02 3.32 3.36 3.32 3.32 11.8M
2023-06-01 3.36 3.40 3.30 3.30 17.8M
2023-05-31 3.36 3.38 3.32 3.36 21.4M
2023-05-30 3.40 3.42 3.38 3.38 13.8M
2023-05-29 3.36 3.46 3.36 3.38 25.5M
2023-05-26 3.40 3.42 3.32 3.34 19.7M
2023-05-25 3.40 3.44 3.38 3.40 24.4M
2023-05-24 3.44 3.48 3.38 3.44 27.1M
2023-05-23 3.36 3.44 3.36 3.42 25.5M
2023-05-22 3.28 3.44 3.20 3.44 52.7M
2023-05-19 3.34 3.34 3.26 3.30 33.7M
2023-05-18 3.52 3.52 3.26 3.32 70.4M
2023-05-17 3.52 3.58 3.46 3.46 29.5M
2023-05-16 3.46 3.56 3.46 3.52 51.7M
2023-05-15 3.78 3.78 3.40 3.42 137.3M
2023-05-12 3.84 3.86 3.74 3.82 51.5M
2023-05-11 3.84 3.90 3.82 3.88 56.6M
2023-05-10 3.76 3.80 3.74 3.78 15.4M
2023-05-09 3.74 3.82 3.70 3.74 46.1M
2023-05-08 3.72 3.76 3.68 3.72 30.9M
2023-05-03 3.68 3.70 3.54 3.68 81.1M
2023-05-02 3.78 3.80 3.64 3.68 60.3M
2023-04-28 3.74 3.80 3.72 3.78 37.0M
2023-04-27 3.82 3.82 3.72 3.72 60.2M
2023-04-26 3.86 3.92 3.80 3.82 78.3M
2023-04-25 3.98 4.02 3.92 3.92 47.2M
2023-04-24 4.02 4.04 3.98 3.98 27.6M
2023-04-21 4.02 4.06 3.94 4.04 233.7M
2023-04-20 3.94 4.04 3.94 3.98 64.0M
2023-04-19 4.00 4.06 3.96 3.96 57.7M
2023-04-18 4.06 4.08 4.00 4.00 71.3M
2023-04-17 4.02 4.12 4.02 4.06 82.8M
2023-04-12 4.02 4.04 3.96 3.98 38.0M
2023-04-11 4.02 4.08 4.00 4.02 40.0M
2023-04-10 4.04 4.06 3.92 4.00 90.6M
2023-04-07 4.14 4.18 4.04 4.04 108.5M
2023-04-05 4.14 4.20 4.06 4.06 101.9M
2023-04-04 4.16 4.20 4.12 4.14 89.6M
2023-04-03 4.08 4.16 4.04 4.16 107.7M
2023-03-31 3.94 4.08 3.94 4.04 96.2M
2023-03-30 3.98 3.98 3.90 3.92 38.4M
2023-03-29 3.98 4.00 3.92 3.96 60.8M
2023-03-28 3.86 3.98 3.86 3.94 53.8M
2023-03-27 3.84 3.86 3.82 3.84 24.8M
2023-03-24 3.86 3.88 3.82 3.84 30.1M
2023-03-23 3.76 3.90 3.74 3.88 87.2M
2023-03-22 3.80 3.84 3.74 3.76 55.0M
2023-03-21 3.74 3.84 3.74 3.78 83.7M
2023-03-20 3.74 3.78 3.64 3.72 56.9M
2023-03-17 3.80 3.80 3.70 3.74 64.9M
2023-03-16 3.70 3.76 3.60 3.76 109.8M
2023-03-15 3.74 3.82 3.66 3.76 129.9M
2023-03-14 3.82 3.86 3.68 3.68 105.4M
2023-03-13 3.98 4.00 3.72 3.78 200.3M
2023-03-10 4.16 4.16 3.96 4.00 186.2M
2023-03-09 4.02 4.22 4.00 4.22 106.9M
2023-03-08 4.00 4.04 3.98 4.00 47.2M
2023-03-07 3.96 4.06 3.96 4.04 42.7M
2023-03-03 3.94 3.98 3.90 3.96 47.5M
2023-03-02 4.14 4.14 3.88 3.92 156.0M
2023-03-01 4.20 4.22 4.12 4.12 38.2M
2023-02-28 4.14 4.24 4.14 4.18 64.7M
2023-02-27 4.12 4.14 4.06 4.12 37.7M
2023-02-24 4.20 4.20 4.10 4.12 76.4M
2023-02-23 4.24 4.26 4.06 4.18 195.7M
2023-02-22 4.26 4.28 4.24 4.24 29.7M
2023-02-21 4.30 4.38 4.26 4.28 138.8M
2023-02-20 4.26 4.30 4.24 4.26 75.6M
2023-02-17 4.28 4.32 4.18 4.22 126.1M
2023-02-16 4.24 4.34 4.20 4.30 181.7M
2023-02-15 4.28 4.32 4.10 4.14 295.5M
2023-02-14 4.68 4.70 4.04 4.22 1,276.1M
2023-02-13 4.92 4.94 4.72 4.76 127.2M
2023-02-10 4.94 4.94 4.92 4.92 7.3M
2023-02-09 4.92 4.94 4.88 4.94 44.1M
2023-02-08 4.96 4.98 4.90 4.90 83.0M
2023-02-07 5.00 5.05 4.94 4.94 51.7M
2023-02-06 5.00 5.05 4.98 4.98 10.4M
2023-02-03 5.00 5.00 4.98 5.00 5.6M
2023-02-02 5.05 5.05 4.96 5.00 58.4M
2023-02-01 5.00 5.05 4.98 5.00 45.7M
2023-01-31 5.05 5.05 4.96 4.98 40.0M
2023-01-30 5.00 5.05 4.98 5.00 15.7M
2023-01-27 4.96 5.05 4.96 5.00 34.2M
2023-01-26 4.98 5.05 4.92 4.94 112.5M
2023-01-25 5.05 5.10 4.94 4.94 63.1M
2023-01-24 5.05 5.10 5.00 5.05 28.7M
2023-01-23 5.10 5.10 5.00 5.00 25.0M
2023-01-20 5.10 5.15 5.05 5.10 20.0M
2023-01-19 5.05 5.10 5.00 5.10 16.7M
2023-01-18 5.10 5.10 5.00 5.05 33.9M
2023-01-17 5.10 5.10 5.00 5.05 29.2M
2023-01-16 5.10 5.15 5.00 5.10 30.3M
2023-01-13 5.10 5.15 5.05 5.10 19.5M
2023-01-12 5.15 5.20 5.05 5.05 44.0M
2023-01-11 5.15 5.20 5.10 5.15 18.9M
2023-01-10 5.15 5.20 5.10 5.15 27.1M
2023-01-09 5.05 5.15 5.00 5.10 40.7M
2023-01-06 4.94 5.05 4.94 5.05 43.0M
2023-01-05 5.10 5.15 4.90 4.94 126.0M
2023-01-04 5.25 5.25 5.05 5.10 53.7M
2023-01-03 5.25 5.30 5.20 5.25 28.6M