Gulf Development PCL (BKK:GULF)
Thailand
· Delayed Price · Currency is THB 54.50
-1.50 (-2.68%)
At close: Mar 9, 2026
Gulf Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.50 | 53.25 | 52.00 | 52.75 | - | -5.80% | 63,127,427 |
| Mar 6, 2026 | 56.25 | 57.00 | 55.75 | 56.00 | 56.00 | -0.88% | 52,718,620 |
| Mar 5, 2026 | 56.50 | 57.00 | 55.50 | 56.50 | 56.50 | 4.63% | 111,017,500 |
| Mar 4, 2026 | 52.50 | 54.50 | 51.25 | 54.00 | 54.00 | -6.09% | 217,834,000 |
| Mar 2, 2026 | 57.25 | 59.25 | 56.75 | 57.50 | 57.50 | -7.26% | 132,556,500 |
| Feb 27, 2026 | 62.00 | 63.25 | 61.75 | 62.00 | 58.75 | 0.40% | 81,705,130 |
| Feb 26, 2026 | 62.50 | 62.75 | 61.00 | 61.75 | 58.51 | -1.20% | 49,660,290 |
| Feb 25, 2026 | 63.75 | 64.25 | 61.50 | 62.50 | 59.22 | -0.40% | 95,320,700 |
| Feb 24, 2026 | 60.25 | 62.75 | 60.00 | 62.75 | 59.46 | 4.15% | 60,344,150 |
| Feb 23, 2026 | 60.50 | 61.25 | 59.50 | 60.25 | 57.09 | - | 63,308,900 |
| Feb 20, 2026 | 60.25 | 60.50 | 59.50 | 60.25 | 57.09 | - | 51,738,770 |
| Feb 19, 2026 | 60.00 | 61.00 | 60.00 | 60.25 | 57.09 | 0.84% | 56,632,020 |
| Feb 18, 2026 | 60.75 | 61.50 | 59.25 | 59.75 | 56.62 | -2.45% | 101,689,600 |
| Feb 17, 2026 | 59.75 | 61.50 | 59.75 | 61.25 | 58.04 | 2.51% | 58,186,240 |
| Feb 16, 2026 | 60.25 | 61.00 | 59.50 | 59.75 | 56.62 | 0.84% | 58,317,930 |
| Feb 13, 2026 | 58.25 | 59.50 | 57.75 | 59.25 | 56.14 | 1.28% | 58,886,080 |
| Feb 12, 2026 | 56.75 | 58.50 | 56.50 | 58.50 | 55.43 | 4.46% | 55,955,270 |
| Feb 11, 2026 | 54.50 | 56.75 | 54.50 | 56.00 | 53.06 | 2.28% | 67,157,410 |
| Feb 10, 2026 | 53.25 | 54.75 | 53.00 | 54.75 | 51.88 | 2.82% | 72,066,870 |
| Feb 9, 2026 | 53.75 | 53.75 | 52.50 | 53.25 | 50.46 | 7.04% | 107,828,500 |
| Feb 6, 2026 | 50.00 | 50.75 | 49.75 | 49.75 | 47.14 | -1.00% | 32,676,280 |
| Feb 5, 2026 | 49.50 | 50.75 | 49.50 | 50.25 | 47.62 | 1.52% | 53,760,780 |
| Feb 4, 2026 | 49.75 | 50.00 | 49.00 | 49.50 | 46.91 | 3.66% | 56,172,140 |
| Feb 3, 2026 | 47.50 | 48.50 | 47.25 | 47.75 | 45.25 | 0.53% | 49,430,850 |
| Feb 2, 2026 | 46.50 | 47.50 | 46.00 | 47.50 | 45.01 | 1.60% | 26,544,420 |
| Jan 30, 2026 | 47.00 | 47.25 | 46.50 | 46.75 | 44.30 | -1.06% | 20,684,390 |
| Jan 29, 2026 | 47.25 | 47.75 | 47.00 | 47.25 | 44.77 | -0.53% | 21,142,560 |
| Jan 28, 2026 | 47.00 | 47.50 | 46.50 | 47.50 | 45.01 | 1.06% | 29,182,290 |
| Jan 27, 2026 | 46.75 | 47.50 | 46.50 | 47.00 | 44.54 | 1.08% | 36,767,500 |
| Jan 26, 2026 | 46.25 | 46.75 | 45.50 | 46.50 | 44.06 | -0.53% | 36,500,370 |
| Jan 23, 2026 | 46.50 | 47.50 | 46.50 | 46.75 | 44.30 | 0.54% | 44,385,950 |
| Jan 22, 2026 | 46.50 | 46.50 | 45.75 | 46.50 | 44.06 | - | 41,971,980 |
| Jan 21, 2026 | 46.00 | 46.50 | 45.75 | 46.50 | 44.06 | 1.64% | 39,614,640 |
| Jan 20, 2026 | 45.75 | 46.75 | 45.50 | 45.75 | 43.35 | 0.55% | 57,878,420 |
| Jan 19, 2026 | 45.50 | 45.75 | 44.75 | 45.50 | 43.11 | 0.55% | 30,262,730 |
| Jan 16, 2026 | 43.25 | 45.25 | 43.00 | 45.25 | 42.88 | 4.62% | 56,773,240 |
| Jan 15, 2026 | 43.00 | 43.75 | 42.50 | 43.25 | 40.98 | - | 46,428,470 |
| Jan 14, 2026 | 43.00 | 43.25 | 42.50 | 43.25 | 40.98 | 0.58% | 11,904,830 |
| Jan 13, 2026 | 43.00 | 43.25 | 42.50 | 43.00 | 40.75 | - | 19,000,200 |
| Jan 12, 2026 | 43.25 | 43.50 | 42.50 | 43.00 | 40.75 | - | 14,582,620 |
| Jan 9, 2026 | 42.75 | 43.75 | 42.50 | 43.00 | 40.75 | 1.18% | 27,542,050 |
| Jan 8, 2026 | 42.75 | 43.25 | 42.00 | 42.50 | 40.27 | -1.73% | 24,380,640 |
| Jan 7, 2026 | 42.50 | 43.50 | 42.25 | 43.25 | 40.98 | 1.76% | 28,549,680 |
| Jan 6, 2026 | 41.75 | 43.25 | 41.75 | 42.50 | 40.27 | 2.41% | 25,462,100 |
| Jan 5, 2026 | 42.00 | 42.50 | 41.25 | 41.50 | 39.32 | -0.60% | 22,200,640 |
| Dec 30, 2025 | 41.50 | 42.00 | 41.50 | 41.75 | 39.56 | 0.60% | 12,631,050 |
| Dec 29, 2025 | 42.00 | 42.25 | 41.25 | 41.50 | 39.32 | -1.78% | 17,022,640 |
| Dec 26, 2025 | 42.50 | 42.75 | 42.00 | 42.25 | 40.04 | -0.59% | 9,145,820 |
| Dec 25, 2025 | 42.75 | 43.00 | 42.00 | 42.50 | 40.27 | -0.58% | 12,555,150 |
| Dec 24, 2025 | 43.25 | 43.50 | 42.25 | 42.75 | 40.51 | -1.16% | 15,310,790 |
| Dec 23, 2025 | 42.50 | 43.50 | 42.50 | 43.25 | 40.98 | 2.37% | 27,506,440 |
| Dec 22, 2025 | 41.75 | 42.50 | 41.75 | 42.25 | 40.04 | 1.81% | 17,751,780 |
| Dec 19, 2025 | 41.25 | 41.50 | 41.00 | 41.50 | 39.32 | 0.61% | 21,629,480 |
| Dec 18, 2025 | 41.75 | 42.00 | 40.50 | 41.25 | 39.09 | -1.20% | 24,463,500 |
| Dec 17, 2025 | 41.50 | 42.75 | 41.50 | 41.75 | 39.56 | 0.60% | 28,959,580 |
| Dec 16, 2025 | 41.75 | 41.75 | 41.00 | 41.50 | 39.32 | -0.60% | 20,334,700 |
| Dec 15, 2025 | 40.25 | 41.75 | 40.00 | 41.75 | 39.56 | 3.09% | 22,969,650 |
| Dec 12, 2025 | 41.00 | 41.25 | 40.25 | 40.50 | 38.38 | -1.22% | 19,408,180 |
| Dec 11, 2025 | 41.00 | 41.25 | 40.25 | 41.00 | 38.85 | 0.61% | 19,670,550 |
| Dec 9, 2025 | 40.25 | 40.75 | 40.00 | 40.75 | 38.61 | 1.24% | 14,747,180 |
| Dec 8, 2025 | 40.25 | 40.50 | 39.75 | 40.25 | 38.14 | -0.62% | 14,596,510 |
| Dec 4, 2025 | 39.75 | 40.50 | 39.75 | 40.50 | 38.38 | 1.89% | 21,241,700 |
| Dec 3, 2025 | 40.50 | 40.75 | 39.75 | 39.75 | 37.67 | -2.45% | 44,105,730 |
| Dec 2, 2025 | 41.00 | 41.50 | 40.75 | 40.75 | 38.61 | - | 12,602,280 |
| Dec 1, 2025 | 40.50 | 41.00 | 40.25 | 40.75 | 38.61 | - | 27,033,890 |
| Nov 28, 2025 | 41.00 | 41.25 | 40.50 | 40.75 | 38.61 | -0.61% | 13,858,780 |
| Nov 27, 2025 | 41.00 | 41.00 | 40.50 | 41.00 | 38.85 | 0.61% | 3,498,645 |
| Nov 26, 2025 | 41.00 | 41.50 | 40.75 | 40.75 | 38.61 | -0.61% | 10,087,120 |
| Nov 25, 2025 | 41.00 | 41.25 | 40.25 | 41.00 | 38.85 | 0.61% | 16,847,930 |
| Nov 24, 2025 | 40.75 | 41.00 | 40.25 | 40.75 | 38.61 | 0.62% | 21,530,040 |
| Nov 21, 2025 | 41.25 | 41.75 | 40.50 | 40.50 | 38.38 | -2.99% | 28,402,870 |
| Nov 20, 2025 | 41.50 | 42.50 | 41.50 | 41.75 | 39.56 | 1.21% | 20,772,580 |
| Nov 19, 2025 | 41.75 | 42.00 | 41.25 | 41.25 | 39.09 | -1.20% | 15,503,420 |
| Nov 18, 2025 | 42.00 | 42.50 | 41.75 | 41.75 | 39.56 | -1.18% | 16,543,320 |
| Nov 17, 2025 | 41.25 | 42.50 | 41.00 | 42.25 | 40.04 | 1.81% | 22,403,200 |
| Nov 14, 2025 | 42.00 | 42.25 | 41.50 | 41.50 | 39.32 | -1.19% | 20,069,970 |
| Nov 13, 2025 | 42.25 | 42.75 | 42.00 | 42.00 | 39.80 | -0.59% | 18,465,150 |
| Nov 12, 2025 | 43.50 | 43.50 | 42.25 | 42.25 | 40.04 | -2.31% | 19,097,470 |
| Nov 11, 2025 | 43.75 | 44.00 | 43.25 | 43.25 | 40.98 | -1.14% | 15,622,280 |
| Nov 10, 2025 | 44.00 | 44.25 | 43.50 | 43.75 | 41.46 | -0.57% | 9,263,213 |
| Nov 7, 2025 | 44.00 | 44.75 | 43.75 | 44.00 | 41.69 | -0.56% | 16,799,800 |
| Nov 6, 2025 | 44.25 | 44.50 | 43.75 | 44.25 | 41.93 | 1.14% | 14,371,210 |
| Nov 5, 2025 | 42.50 | 43.75 | 42.50 | 43.75 | 41.46 | 2.34% | 16,352,230 |
| Nov 4, 2025 | 44.00 | 44.25 | 42.75 | 42.75 | 40.51 | -2.84% | 26,123,230 |
| Nov 3, 2025 | 44.25 | 44.50 | 43.75 | 44.00 | 41.69 | -0.56% | 12,950,870 |
| Oct 31, 2025 | 44.50 | 44.50 | 44.00 | 44.25 | 41.93 | -0.56% | 11,894,520 |
| Oct 30, 2025 | 44.00 | 44.75 | 43.75 | 44.50 | 42.17 | 0.56% | 14,518,600 |
| Oct 29, 2025 | 45.50 | 45.75 | 44.25 | 44.25 | 41.93 | -2.21% | 26,757,480 |
| Oct 28, 2025 | 46.25 | 46.25 | 45.00 | 45.25 | 42.88 | -2.16% | 24,871,240 |
| Oct 27, 2025 | 46.00 | 46.75 | 45.75 | 46.25 | 43.83 | 1.09% | 36,614,100 |
| Oct 24, 2025 | 45.50 | 46.00 | 45.00 | 45.75 | 43.35 | 1.10% | 24,263,460 |
| Oct 22, 2025 | 45.00 | 45.75 | 44.50 | 45.25 | 42.88 | 1.12% | 29,982,290 |
| Oct 21, 2025 | 45.50 | 45.50 | 44.75 | 44.75 | 42.40 | -1.10% | 12,058,550 |
| Oct 20, 2025 | 45.50 | 45.50 | 45.00 | 45.25 | 42.88 | 0.56% | 12,003,510 |
| Oct 17, 2025 | 44.75 | 45.50 | 44.75 | 45.00 | 42.64 | -0.55% | 18,087,820 |
| Oct 16, 2025 | 45.25 | 45.50 | 45.00 | 45.25 | 42.88 | 2.26% | 25,815,830 |
| Oct 15, 2025 | 44.25 | 44.50 | 43.75 | 44.25 | 41.93 | 1.14% | 12,107,310 |
| Oct 14, 2025 | 45.25 | 45.25 | 43.50 | 43.75 | 41.46 | -3.31% | 23,320,480 |
| Oct 10, 2025 | 45.25 | 45.50 | 44.75 | 45.25 | 42.88 | - | 16,662,210 |
| Oct 9, 2025 | 44.25 | 45.25 | 43.75 | 45.25 | 42.88 | 3.43% | 37,728,410 |