Gulf Development Public Company Limited (GULF-R) Price History

Daily open, high, low, close and volume for Gulf Development Public Company Limited (GULF-R) from 2025-10-09 to 2026-10-15, newest first.

‹ GULF-R price and chart

Date	Open	High	Low	Close	Volume
2026-10-15	THB 61.50	THB 62.00	THB 61.50	THB 61.75	17,666,200
2026-10-14	THB 61.50	THB 62.00	THB 61.00	THB 62.00	51,795,400
2026-10-12	THB 61.00	THB 61.00	THB 60.25	THB 60.75	24,886,200
2026-10-09	THB 59.50	THB 61.00	THB 59.50	THB 60.50	48,081,600
2026-10-08	THB 59.50	THB 60.25	THB 59.00	THB 59.25	29,227,900
2026-10-07	THB 59.25	THB 60.25	THB 59.25	THB 59.75	21,723,900
2026-10-06	THB 59.50	THB 59.75	THB 59.50	THB 59.75	10,563,900
2026-10-05	THB 59.50	THB 60.00	THB 59.00	THB 59.75	41,576,600
2026-10-02	THB 59.00	THB 59.75	THB 58.75	THB 59.25	34,740,200
2026-10-01	THB 59.25	THB 59.50	THB 58.75	THB 59.00	26,266,600
2026-09-30	THB 60.25	THB 60.50	THB 58.75	THB 59.00	59,571,900
2026-09-29	THB 60.25	THB 60.50	THB 60.00	THB 60.00	33,432,300
2026-09-28	THB 60.50	THB 61.00	THB 60.25	THB 60.75	19,319,100
2026-09-25	THB 60.25	THB 61.00	THB 60.00	THB 60.75	26,247,200
2026-09-24	THB 61.75	THB 62.00	THB 60.25	THB 60.50	54,146,900
2026-09-23	THB 62.00	THB 62.25	THB 61.50	THB 62.25	18,425,700
2026-09-22	THB 62.50	THB 62.75	THB 62.00	THB 62.25	29,242,700
2026-09-21	THB 61.75	THB 62.75	THB 61.50	THB 62.25	31,588,000
2026-09-18	THB 61.25	THB 61.75	THB 60.75	THB 61.25	34,440,200
2026-09-17	THB 60.50	THB 61.25	THB 60.25	THB 61.00	23,926,800
2026-09-16	THB 61.00	THB 61.25	THB 60.00	THB 60.25	22,368,400
2026-09-15	THB 61.50	THB 62.00	THB 60.75	THB 61.00	27,192,700
2026-09-14	THB 61.50	THB 61.75	THB 60.50	THB 60.75	35,077,900
2026-09-11	THB 61.50	THB 62.00	THB 61.50	THB 61.75	13,687,600
2026-09-10	THB 62.25	THB 62.50	THB 61.75	THB 61.75	40,728,000
2026-09-09	THB 62.50	THB 63.00	THB 62.50	THB 62.75	57,650,900
2026-09-08	THB 62.50	THB 62.50	THB 61.75	THB 62.50	51,427,500
2026-09-07	THB 61.50	THB 63.25	THB 61.50	THB 62.25	61,125,600
2026-09-04	THB 61.75	THB 63.00	THB 61.25	THB 61.75	56,294,900
2026-09-03	THB 62.00	THB 62.25	THB 61.00	THB 61.25	40,123,600
2026-09-02	THB 61.75	THB 62.00	THB 61.00	THB 61.25	39,783,500
2026-09-01	THB 63.00	THB 63.25	THB 62.00	THB 62.00	42,048,200
2026-08-31	THB 62.75	THB 63.25	THB 62.50	THB 63.25	36,249,400
2026-08-28	THB 63.50	THB 63.75	THB 62.75	THB 63.25	35,436,700
2026-08-27	THB 64.75	THB 64.75	THB 63.75	THB 63.75	20,202,100
2026-08-26	THB 63.75	THB 64.75	THB 63.50	THB 64.25	41,862,500
2026-08-25	THB 63.50	THB 63.75	THB 63.00	THB 63.25	27,678,800
2026-08-24	THB 64.00	THB 64.50	THB 63.00	THB 63.00	32,384,900
2026-08-21	THB 64.00	THB 64.50	THB 63.75	THB 64.00	23,050,200
2026-08-20	THB 64.75	THB 65.25	THB 63.75	THB 63.75	44,193,800
2026-08-19	THB 65.00	THB 65.25	THB 64.50	THB 64.50	20,434,300
2026-08-18	THB 65.25	THB 65.75	THB 65.00	THB 65.25	25,913,200
2026-08-17	THB 64.75	THB 65.75	THB 64.50	THB 65.25	30,218,300
2026-08-14	THB 65.00	THB 65.25	THB 64.25	THB 64.50	39,915,000
2026-08-13	THB 65.50	THB 66.00	THB 65.00	THB 65.00	27,558,600
2026-08-11	THB 66.00	THB 66.25	THB 65.00	THB 65.00	40,196,000
2026-08-10	THB 66.75	THB 67.00	THB 65.50	THB 66.00	35,055,700
2026-08-07	THB 66.75	THB 66.75	THB 66.25	THB 66.75	50,779,700
2026-08-06	THB 66.50	THB 68.00	THB 66.50	THB 67.50	85,313,700
2026-08-05	THB 67.00	THB 67.50	THB 65.75	THB 66.50	55,179,900
2026-08-04	THB 67.00	THB 67.25	THB 66.25	THB 66.50	39,444,900
2026-08-03	THB 67.25	THB 67.25	THB 66.50	THB 67.00	36,679,200
2026-07-31	THB 65.75	THB 67.25	THB 65.50	THB 66.75	63,806,300
2026-07-30	THB 65.75	THB 66.50	THB 65.00	THB 65.75	73,828,200
2026-07-27	THB 67.00	THB 67.00	THB 65.00	THB 65.25	48,872,800
2026-07-24	THB 65.25	THB 66.25	THB 64.75	THB 66.00	45,589,100
2026-07-23	THB 66.50	THB 66.75	THB 65.25	THB 66.00	56,621,900
2026-07-22	THB 67.75	THB 67.75	THB 66.00	THB 66.50	88,417,500
2026-07-21	THB 67.50	THB 68.50	THB 67.00	THB 67.75	82,535,900
2026-07-20	THB 68.00	THB 68.00	THB 66.50	THB 67.25	93,027,000
2026-07-17	THB 64.25	THB 67.50	THB 64.25	THB 67.50	265,575,300
2026-07-16	THB 63.25	THB 63.75	THB 62.50	THB 63.00	54,289,000
2026-07-15	THB 63.75	THB 64.75	THB 63.25	THB 63.50	71,928,000
2026-07-14	THB 63.00	THB 63.75	THB 62.50	THB 63.25	51,519,200
2026-07-13	THB 63.00	THB 63.75	THB 63.00	THB 63.50	31,069,200
2026-07-10	THB 63.50	THB 63.50	THB 62.75	THB 63.50	39,040,900
2026-07-09	THB 62.25	THB 63.25	THB 61.75	THB 63.00	51,930,200
2026-07-08	THB 62.50	THB 63.00	THB 61.25	THB 61.75	64,486,600
2026-07-07	THB 63.25	THB 63.25	THB 62.25	THB 62.50	93,889,800
2026-07-06	THB 64.00	THB 64.75	THB 63.75	THB 64.25	42,216,100
2026-07-03	THB 63.50	THB 64.25	THB 63.25	THB 63.50	77,663,000
2026-07-02	THB 61.75	THB 63.25	THB 61.50	THB 63.00	65,904,300
2026-07-01	THB 61.75	THB 61.75	THB 61.00	THB 61.50	37,450,100
2026-06-30	THB 61.00	THB 61.75	THB 60.50	THB 61.50	48,602,600
2026-06-29	THB 60.25	THB 61.25	THB 60.00	THB 61.00	52,661,900
2026-06-26	THB 60.50	THB 60.50	THB 59.25	THB 59.75	84,316,200
2026-06-25	THB 61.00	THB 61.50	THB 60.50	THB 60.50	81,876,200
2026-06-24	THB 61.25	THB 61.75	THB 60.75	THB 61.50	86,878,600
2026-06-23	THB 60.50	THB 62.00	THB 60.25	THB 60.50	658,856,300
2026-06-22	THB 64.00	THB 64.00	THB 61.25	THB 61.25	115,998,000
2026-06-19	THB 63.75	THB 64.25	THB 63.25	THB 64.00	55,162,300
2026-06-18	THB 64.00	THB 64.50	THB 63.50	THB 63.50	53,256,400
2026-06-17	THB 64.25	THB 64.75	THB 64.00	THB 64.25	29,933,700
2026-06-16	THB 65.00	THB 65.00	THB 64.00	THB 64.25	39,938,900
2026-06-15	THB 65.25	THB 65.50	THB 64.25	THB 65.00	82,732,200
2026-06-12	THB 64.00	THB 64.50	THB 63.50	THB 64.00	55,475,600
2026-06-11	THB 63.25	THB 64.75	THB 62.25	THB 62.75	88,812,200
2026-06-10	THB 63.50	THB 64.25	THB 63.00	THB 63.00	47,761,300
2026-06-09	THB 64.50	THB 65.25	THB 63.25	THB 63.75	83,818,000
2026-06-08	THB 66.00	THB 66.75	THB 64.50	THB 64.50	97,008,100
2026-06-05	THB 68.25	THB 68.50	THB 66.50	THB 67.00	74,931,800
2026-06-04	THB 64.50	THB 68.25	THB 64.25	THB 67.25	136,206,200
2026-06-02	THB 61.50	THB 66.00	THB 60.75	THB 64.50	165,162,600
2026-05-29	THB 62.00	THB 62.75	THB 61.75	THB 62.00	92,848,300
2026-05-28	THB 62.25	THB 62.25	THB 61.50	THB 61.75	30,469,300
2026-05-27	THB 62.00	THB 63.25	THB 61.50	THB 62.50	57,294,500
2026-05-26	THB 62.25	THB 62.50	THB 61.25	THB 61.75	34,595,200
2026-05-25	THB 61.50	THB 62.25	THB 61.25	THB 62.00	47,669,100
2026-05-22	THB 60.75	THB 61.00	THB 60.25	THB 60.75	25,345,300
2026-05-21	THB 60.75	THB 61.00	THB 60.25	THB 60.75	17,091,900
2026-05-20	THB 60.25	THB 60.75	THB 59.75	THB 60.25	24,895,800
2026-05-19	THB 60.00	THB 60.75	THB 59.75	THB 60.50	20,607,300
2026-05-18	THB 59.50	THB 60.75	THB 59.50	THB 60.00	30,993,800
2026-05-15	THB 60.25	THB 60.50	THB 59.50	THB 59.75	22,899,200
2026-05-14	THB 59.25	THB 60.25	THB 59.00	THB 60.25	47,951,300
2026-05-13	THB 58.75	THB 59.50	THB 58.50	THB 59.00	33,981,400
2026-05-12	THB 59.00	THB 60.00	THB 58.75	THB 59.00	30,973,400
2026-05-11	THB 59.75	THB 60.00	THB 58.50	THB 58.75	70,401,100
2026-05-08	THB 61.50	THB 61.75	THB 60.00	THB 60.00	63,528,300
2026-05-07	THB 61.25	THB 62.75	THB 61.00	THB 61.75	104,815,800
2026-05-06	THB 58.00	THB 60.75	THB 58.00	THB 60.75	79,717,000
2026-05-05	THB 57.50	THB 57.75	THB 56.75	THB 57.50	32,970,700
2026-04-30	THB 57.25	THB 57.50	THB 56.75	THB 57.50	27,858,100
2026-04-29	THB 57.25	THB 58.00	THB 57.00	THB 57.75	17,811,900
2026-04-28	THB 57.50	THB 57.50	THB 56.75	THB 57.25	22,487,800
2026-04-27	THB 56.50	THB 57.50	THB 56.50	THB 57.00	20,278,400
2026-04-24	THB 56.25	THB 56.50	THB 55.75	THB 56.00	22,467,900
2026-04-23	THB 57.00	THB 57.50	THB 56.00	THB 56.25	58,239,100
2026-04-22	THB 58.50	THB 58.75	THB 58.00	THB 58.25	13,285,500
2026-04-21	THB 58.50	THB 59.00	THB 58.25	THB 58.75	14,287,100
2026-04-20	THB 57.75	THB 58.50	THB 57.75	THB 58.25	14,835,500
2026-04-17	THB 59.00	THB 59.25	THB 57.25	THB 57.75	42,354,400
2026-04-16	THB 60.00	THB 60.50	THB 58.50	THB 58.75	41,855,400
2026-04-10	THB 59.25	THB 59.75	THB 59.00	THB 59.50	13,801,400
2026-04-09	THB 60.50	THB 60.50	THB 58.50	THB 59.00	48,174,700
2026-04-08	THB 61.00	THB 61.25	THB 60.25	THB 60.75	41,338,500
2026-04-07	THB 59.25	THB 59.75	THB 59.25	THB 59.50	26,041,800
2026-04-03	THB 60.00	THB 60.75	THB 59.00	THB 59.25	46,336,400
2026-04-02	THB 60.00	THB 60.50	THB 59.75	THB 59.75	23,655,500
2026-04-01	THB 60.25	THB 60.50	THB 59.75	THB 60.50	43,261,500
2026-03-31	THB 59.50	THB 59.50	THB 58.25	THB 59.25	42,367,800
2026-03-30	THB 57.50	THB 59.00	THB 57.50	THB 59.00	42,174,500
2026-03-27	THB 57.00	THB 58.75	THB 56.75	THB 58.25	66,476,100
2026-03-26	THB 56.75	THB 57.75	THB 56.25	THB 56.75	45,052,200
2026-03-25	THB 56.25	THB 57.75	THB 56.25	THB 57.00	58,430,500
2026-03-24	THB 55.75	THB 56.00	THB 55.25	THB 55.25	39,667,100
2026-03-23	THB 55.75	THB 55.75	THB 54.75	THB 54.75	36,300,600
2026-03-20	THB 56.00	THB 56.75	THB 55.50	THB 56.75	41,298,200
2026-03-19	THB 56.25	THB 57.00	THB 55.25	THB 55.25	50,787,700
2026-03-18	THB 57.00	THB 57.75	THB 56.50	THB 56.75	53,473,700
2026-03-17	THB 56.25	THB 58.00	THB 56.00	THB 56.50	84,936,200
2026-03-16	THB 55.75	THB 56.75	THB 55.25	THB 55.75	39,456,200
2026-03-13	THB 55.75	THB 56.50	THB 55.25	THB 56.25	41,748,100
2026-03-12	THB 54.25	THB 56.25	THB 54.00	THB 56.25	38,568,200
2026-03-11	THB 56.50	THB 56.75	THB 54.50	THB 54.50	53,589,700
2026-03-10	THB 56.50	THB 56.75	THB 55.25	THB 56.00	52,033,600
2026-03-09	THB 52.50	THB 54.75	THB 52.00	THB 54.50	94,621,000
2026-03-06	THB 56.25	THB 57.00	THB 55.75	THB 56.00	52,710,400
2026-03-05	THB 56.50	THB 57.00	THB 55.50	THB 56.50	110,997,500
2026-03-04	THB 52.50	THB 54.50	THB 51.25	THB 54.00	217,793,700
2026-03-02	THB 57.25	THB 59.25	THB 56.75	THB 57.50	132,521,800
2026-02-27	THB 62.00	THB 63.25	THB 61.75	THB 62.00	81,686,800
2026-02-26	THB 62.50	THB 62.75	THB 61.00	THB 61.75	49,642,700
2026-02-25	THB 63.75	THB 64.25	THB 61.50	THB 62.50	95,296,900
2026-02-24	THB 60.25	THB 62.75	THB 60.00	THB 62.75	60,324,400
2026-02-23	THB 60.50	THB 61.25	THB 59.50	THB 60.25	63,288,100
2026-02-20	THB 60.25	THB 60.50	THB 59.50	THB 60.25	51,726,100
2026-02-19	THB 60.00	THB 61.00	THB 60.00	THB 60.25	56,615,800
2026-02-18	THB 60.75	THB 61.50	THB 59.25	THB 59.75	101,653,100
2026-02-17	THB 59.75	THB 61.50	THB 59.75	THB 61.25	58,167,300
2026-02-16	THB 60.25	THB 61.00	THB 59.50	THB 59.75	58,302,600
2026-02-13	THB 58.25	THB 59.50	THB 57.75	THB 59.25	58,863,100
2026-02-12	THB 56.75	THB 58.50	THB 56.50	THB 58.50	55,925,500
2026-02-11	THB 54.50	THB 56.75	THB 54.50	THB 56.00	67,136,300
2026-02-10	THB 53.25	THB 54.75	THB 53.00	THB 54.75	72,049,300
2026-02-09	THB 53.75	THB 53.75	THB 52.50	THB 53.25	107,801,300
2026-02-06	THB 50.00	THB 50.75	THB 49.75	THB 49.75	32,012,000
2026-02-05	THB 49.50	THB 50.75	THB 49.50	THB 50.25	53,745,100
2026-02-04	THB 49.75	THB 50.00	THB 49.00	THB 49.50	56,160,900
2026-02-03	THB 47.50	THB 48.50	THB 47.25	THB 47.75	49,424,900
2026-02-02	THB 46.50	THB 47.50	THB 46.00	THB 47.50	26,538,600
2026-01-30	THB 47.00	THB 47.25	THB 46.50	THB 46.75	20,680,300
2026-01-29	THB 47.25	THB 47.75	THB 47.00	THB 47.25	21,137,400
2026-01-28	THB 47.00	THB 47.50	THB 46.50	THB 47.50	29,176,400
2026-01-27	THB 46.75	THB 47.50	THB 46.50	THB 47.00	36,762,000
2026-01-26	THB 46.25	THB 46.75	THB 45.50	THB 46.50	36,493,100
2026-01-23	THB 46.50	THB 47.50	THB 46.50	THB 46.75	44,379,800
2026-01-22	THB 46.50	THB 46.50	THB 45.75	THB 46.50	41,960,700
2026-01-21	THB 46.00	THB 46.50	THB 45.75	THB 46.50	39,600,400
2026-01-20	THB 45.75	THB 46.75	THB 45.50	THB 45.75	57,870,100
2026-01-19	THB 45.50	THB 45.75	THB 44.75	THB 45.50	30,254,900
2026-01-16	THB 43.25	THB 45.25	THB 43.00	THB 45.25	56,765,400
2026-01-15	THB 43.00	THB 43.75	THB 42.50	THB 43.25	46,417,100
2026-01-14	THB 43.00	THB 43.25	THB 42.50	THB 43.25	11,902,100
2026-01-13	THB 43.00	THB 43.25	THB 42.50	THB 43.00	18,997,000
2026-01-12	THB 43.25	THB 43.50	THB 42.50	THB 43.00	14,578,900
2026-01-09	THB 42.75	THB 43.75	THB 42.50	THB 43.00	27,539,500
2026-01-08	THB 42.75	THB 43.25	THB 42.00	THB 42.50	24,376,300
2026-01-07	THB 42.50	THB 43.50	THB 42.25	THB 43.25	28,544,200
2026-01-06	THB 41.75	THB 43.25	THB 41.75	THB 42.50	25,457,100
2026-01-05	THB 42.00	THB 42.50	THB 41.25	THB 41.50	22,194,800
2025-12-30	THB 41.50	THB 42.00	THB 41.50	THB 41.75	12,628,400
2025-12-29	THB 42.00	THB 42.25	THB 41.25	THB 41.50	17,018,900
2025-12-26	THB 42.50	THB 42.75	THB 42.00	THB 42.25	9,143,100
2025-12-25	THB 42.75	THB 43.00	THB 42.00	THB 42.50	12,551,400
2025-12-24	THB 43.25	THB 43.50	THB 42.25	THB 42.75	15,307,300
2025-12-23	THB 42.50	THB 43.50	THB 42.50	THB 43.25	27,501,100
2025-12-22	THB 41.75	THB 42.50	THB 41.75	THB 42.25	17,748,400
2025-12-19	THB 41.25	THB 41.50	THB 41.00	THB 41.50	21,627,500
2025-12-18	THB 41.75	THB 42.00	THB 40.50	THB 41.25	24,459,100
2025-12-17	THB 41.50	THB 42.75	THB 41.50	THB 41.75	28,954,500
2025-12-16	THB 41.75	THB 41.75	THB 41.00	THB 41.50	20,331,000
2025-12-15	THB 40.25	THB 41.75	THB 40.00	THB 41.75	22,964,600
2025-12-12	THB 41.00	THB 41.25	THB 40.25	THB 40.50	19,403,900
2025-12-11	THB 41.00	THB 41.25	THB 40.25	THB 41.00	19,667,100
2025-12-09	THB 40.25	THB 40.75	THB 40.00	THB 40.75	14,744,200
2025-12-08	THB 40.25	THB 40.50	THB 39.75	THB 40.25	14,592,600
2025-12-04	THB 39.75	THB 40.50	THB 39.75	THB 40.50	21,237,600
2025-12-03	THB 40.50	THB 40.75	THB 39.75	THB 39.75	44,090,600
2025-12-02	THB 41.00	THB 41.50	THB 40.75	THB 40.75	12,598,900
2025-12-01	THB 40.50	THB 41.00	THB 40.25	THB 40.75	27,026,400
2025-11-28	THB 41.00	THB 41.25	THB 40.50	THB 40.75	13,855,700
2025-11-27	THB 41.00	THB 41.00	THB 40.50	THB 41.00	3,496,900
2025-11-26	THB 41.00	THB 41.50	THB 40.75	THB 40.75	10,084,500
2025-11-25	THB 41.00	THB 41.25	THB 40.25	THB 41.00	16,843,800
2025-11-24	THB 40.75	THB 41.00	THB 40.25	THB 40.75	21,522,500
2025-11-21	THB 41.25	THB 41.75	THB 40.50	THB 40.50	28,395,800
2025-11-20	THB 41.50	THB 42.50	THB 41.50	THB 41.75	20,770,000
2025-11-19	THB 41.75	THB 42.00	THB 41.25	THB 41.25	15,499,100
2025-11-18	THB 42.00	THB 42.50	THB 41.75	THB 41.75	16,539,400
2025-11-17	THB 41.25	THB 42.50	THB 41.00	THB 42.25	22,400,000
2025-11-14	THB 42.00	THB 42.25	THB 41.50	THB 41.50	20,065,000
2025-11-12	THB 43.50	THB 43.50	THB 42.25	THB 42.25	19,092,600
2025-11-11	THB 43.75	THB 44.00	THB 43.25	THB 43.25	15,619,100
2025-11-10	THB 44.00	THB 44.25	THB 43.50	THB 43.75	9,260,500
2025-11-07	THB 44.00	THB 44.75	THB 43.75	THB 44.00	16,797,600
2025-11-06	THB 44.25	THB 44.50	THB 43.75	THB 44.25	14,368,500
2025-11-05	THB 42.50	THB 43.75	THB 42.50	THB 43.75	16,348,400
2025-11-04	THB 44.00	THB 44.25	THB 42.75	THB 42.75	26,116,800
2025-11-03	THB 44.25	THB 44.50	THB 43.75	THB 44.00	12,945,400
2025-10-31	THB 44.50	THB 44.50	THB 44.00	THB 44.25	11,891,600
2025-10-30	THB 44.00	THB 44.75	THB 43.75	THB 44.50	14,514,100
2025-10-29	THB 45.50	THB 45.75	THB 44.25	THB 44.25	26,748,800
2025-10-28	THB 46.25	THB 46.25	THB 45.00	THB 45.25	24,867,400
2025-10-27	THB 46.00	THB 46.75	THB 45.75	THB 46.25	36,608,700
2025-10-24	THB 45.50	THB 46.00	THB 45.00	THB 45.75	24,259,400
2025-10-22	THB 45.00	THB 45.75	THB 44.50	THB 45.25	29,977,700
2025-10-21	THB 45.50	THB 45.50	THB 44.75	THB 44.75	12,055,600
2025-10-20	THB 45.50	THB 45.50	THB 45.00	THB 45.25	12,000,900
2025-10-17	THB 44.75	THB 45.50	THB 44.75	THB 45.00	18,084,400
2025-10-16	THB 45.25	THB 45.50	THB 45.00	THB 45.25	25,811,700
2025-10-15	THB 44.25	THB 44.50	THB 43.75	THB 44.25	12,104,000
2025-10-14	THB 45.25	THB 45.25	THB 43.50	THB 43.75	23,313,600
2025-10-10	THB 45.25	THB 45.50	THB 44.75	THB 45.25	16,658,300
2025-10-09	THB 44.25	THB 45.25	THB 43.75	THB 45.25	37,719,800