Gulf Development PCL (BKK:GULF)
Thailand
· Delayed Price · Currency is THB 57.50
+0.25 (0.44%)
Apr 29, 2026, 11:03 AM ICT
Gulf Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 57.25 | 57.50 | 57.25 | 57.25 | - | - | 438,351 |
| Apr 28, 2026 | 57.50 | 57.50 | 56.75 | 57.25 | 57.25 | 0.44% | 22,494,220 |
| Apr 27, 2026 | 56.50 | 57.50 | 56.50 | 57.00 | 57.00 | 1.79% | 20,284,120 |
| Apr 24, 2026 | 56.25 | 56.50 | 55.75 | 56.00 | 56.00 | -0.44% | 22,473,750 |
| Apr 23, 2026 | 57.00 | 57.50 | 56.00 | 56.25 | 56.25 | -3.43% | 58,255,050 |
| Apr 22, 2026 | 58.50 | 58.75 | 58.00 | 58.25 | 58.25 | -0.85% | 13,289,220 |
| Apr 21, 2026 | 58.50 | 59.00 | 58.25 | 58.75 | 58.75 | 0.86% | 14,291,630 |
| Apr 20, 2026 | 57.75 | 58.50 | 57.75 | 58.25 | 58.25 | 0.87% | 14,841,380 |
| Apr 17, 2026 | 59.00 | 59.25 | 57.25 | 57.75 | 57.75 | -1.70% | 42,368,950 |
| Apr 16, 2026 | 60.00 | 60.50 | 58.50 | 58.75 | 58.75 | -1.26% | 41,865,160 |
| Apr 10, 2026 | 59.25 | 59.75 | 59.00 | 59.50 | 59.50 | 0.85% | 13,806,490 |
| Apr 9, 2026 | 60.50 | 60.50 | 58.50 | 59.00 | 59.00 | -2.88% | 48,186,760 |
| Apr 8, 2026 | 61.00 | 61.25 | 60.25 | 60.75 | 60.75 | 2.10% | 41,346,600 |
| Apr 7, 2026 | 59.25 | 59.75 | 59.25 | 59.50 | 59.50 | 0.42% | 26,047,350 |
| Apr 3, 2026 | 60.00 | 60.75 | 59.00 | 59.25 | 59.25 | -0.84% | 46,346,750 |
| Apr 2, 2026 | 60.00 | 60.50 | 59.75 | 59.75 | 59.75 | -1.24% | 23,663,830 |
| Apr 1, 2026 | 60.25 | 60.50 | 59.75 | 60.50 | 60.50 | 2.11% | 43,270,500 |
| Mar 31, 2026 | 59.50 | 59.50 | 58.25 | 59.25 | 59.25 | 0.42% | 42,377,940 |
| Mar 30, 2026 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | 1.29% | 42,182,410 |
| Mar 27, 2026 | 57.00 | 58.75 | 56.75 | 58.25 | 58.25 | 2.64% | 66,484,730 |
| Mar 26, 2026 | 56.75 | 57.75 | 56.25 | 56.75 | 56.75 | -0.44% | 45,058,450 |
| Mar 25, 2026 | 56.25 | 57.75 | 56.25 | 57.00 | 57.00 | 3.17% | 58,439,530 |
| Mar 24, 2026 | 55.75 | 56.00 | 55.25 | 55.25 | 55.25 | 0.91% | 39,671,960 |
| Mar 23, 2026 | 55.75 | 55.75 | 54.75 | 54.75 | 54.75 | -3.52% | 36,311,540 |
| Mar 20, 2026 | 56.00 | 56.75 | 55.50 | 56.75 | 56.75 | 2.71% | 41,304,350 |
| Mar 19, 2026 | 56.25 | 57.00 | 55.25 | 55.25 | 55.25 | -2.64% | 50,796,960 |
| Mar 18, 2026 | 57.00 | 57.75 | 56.50 | 56.75 | 56.75 | 0.44% | 53,482,590 |
| Mar 17, 2026 | 56.25 | 58.00 | 56.00 | 56.50 | 56.50 | 1.35% | 84,944,210 |
| Mar 16, 2026 | 55.75 | 56.75 | 55.25 | 55.75 | 55.75 | -0.89% | 39,465,450 |
| Mar 13, 2026 | 55.75 | 56.50 | 55.25 | 56.25 | 56.25 | - | 41,756,410 |
| Mar 12, 2026 | 54.25 | 56.25 | 54.00 | 56.25 | 56.25 | 3.21% | 38,575,820 |
| Mar 11, 2026 | 56.50 | 56.75 | 54.50 | 54.50 | 54.50 | -2.68% | 53,604,130 |
| Mar 10, 2026 | 56.50 | 56.75 | 55.25 | 56.00 | 56.00 | 2.75% | 52,043,120 |
| Mar 9, 2026 | 52.50 | 54.75 | 52.00 | 54.50 | 54.50 | -2.68% | 94,638,920 |
| 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 |