CPR Gomu Industrial PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 3.840 | 3.840 | 3.680 | 3.820 | 3.060 | 54,801 |
| 2024-07-26 | 3.800 | 3.900 | 3.780 | 3.880 | 3.108 | 36,429 |
| 2024-07-25 | 3.880 | 3.880 | 3.800 | 3.800 | 3.044 | 13,801 |
| 2024-07-24 | 3.840 | 3.900 | 3.800 | 3.900 | 3.124 | 24,900 |
| 2024-07-23 | 3.840 | 3.880 | 3.760 | 3.840 | 3.076 | 121,100 |
| 2024-07-19 | 3.880 | 3.900 | 3.840 | 3.900 | 3.124 | 14,001 |
| 2024-07-18 | 3.900 | 3.940 | 3.860 | 3.900 | 3.124 | 12,700 |
| 2024-07-17 | 3.900 | 3.960 | 3.880 | 3.900 | 3.124 | 24,900 |
| 2024-07-16 | 3.920 | 3.980 | 3.900 | 3.900 | 3.124 | 29,200 |
| 2024-07-15 | 3.940 | 4.000 | 3.900 | 3.900 | 3.124 | 93,500 |
| 2024-07-12 | 3.960 | 3.980 | 3.900 | 3.960 | 3.172 | 63,200 |
| 2024-07-11 | 3.960 | 3.980 | 3.940 | 3.940 | 3.156 | 3,801 |
| 2024-07-10 | 3.980 | 3.980 | 3.900 | 3.980 | 3.188 | 10,400 |
| 2024-07-09 | 3.960 | 3.980 | 3.880 | 3.980 | 3.188 | 90,200 |
| 2024-07-08 | 3.940 | 3.940 | 3.900 | 3.940 | 3.156 | 8,300 |
| 2024-07-05 | 3.840 | 3.940 | 3.800 | 3.940 | 3.156 | 40,200 |
| 2024-07-04 | 3.820 | 3.900 | 3.820 | 3.880 | 3.108 | 12,900 |
| 2024-07-03 | 3.820 | 3.820 | 3.820 | 3.820 | 3.060 | 2,200 |
| 2024-07-02 | 3.820 | 3.820 | 3.800 | 3.820 | 3.060 | 4,403 |
| 2024-07-01 | 3.840 | 3.900 | 3.820 | 3.820 | 3.060 | 14,501 |
| 2024-06-28 | 3.860 | 3.900 | 3.840 | 3.840 | 3.076 | 37,000 |
| 2024-06-27 | 3.800 | 3.820 | 3.780 | 3.820 | 3.060 | 49,300 |
| 2024-06-26 | 3.740 | 3.840 | 3.740 | 3.820 | 3.060 | 39,100 |
| 2024-06-25 | 3.700 | 3.740 | 3.700 | 3.720 | 2.980 | 70,600 |
| 2024-06-24 | 3.800 | 3.820 | 3.680 | 3.700 | 2.964 | 116,304 |
| 2024-06-21 | 3.740 | 3.800 | 3.740 | 3.800 | 3.044 | 13,512 |
| 2024-06-20 | 3.760 | 3.780 | 3.700 | 3.760 | 3.012 | 65,813 |
| 2024-06-19 | 3.720 | 3.800 | 3.620 | 3.760 | 3.012 | 164,300 |
| 2024-06-18 | 3.780 | 3.820 | 3.740 | 3.800 | 3.044 | 35,600 |
| 2024-06-17 | 3.780 | 3.840 | 3.640 | 3.780 | 3.028 | 41,000 |
| 2024-06-14 | 3.960 | 3.960 | 3.820 | 3.820 | 3.060 | 41,200 |
| 2024-06-13 | 3.960 | 3.980 | 3.940 | 3.960 | 3.172 | 20,500 |
| 2024-06-12 | 3.940 | 4.000 | 3.940 | 4.000 | 3.204 | 3,900 |
| 2024-06-11 | 3.920 | 3.980 | 3.920 | 3.980 | 3.188 | 5,500 |
| 2024-06-10 | 3.980 | 4.020 | 3.840 | 3.980 | 3.188 | 139,500 |
| 2024-06-07 | 4.000 | 4.000 | 3.980 | 3.980 | 3.188 | 20,301 |
| 2024-06-06 | 4.020 | 4.020 | 3.940 | 4.000 | 3.204 | 43,701 |
| 2024-06-05 | 4.020 | 4.060 | 4.000 | 4.060 | 3.252 | 22,300 |
| 2024-06-04 | 4.080 | 4.080 | 4.000 | 4.060 | 3.252 | 67,600 |
| 2024-05-31 | 4.040 | 4.100 | 4.020 | 4.080 | 3.268 | 17,300 |
| 2024-05-30 | 4.040 | 4.100 | 4.040 | 4.060 | 3.252 | 23,400 |
| 2024-05-29 | 4.040 | 4.320 | 4.040 | 4.060 | 3.252 | 362,700 |
| 2024-05-28 | 4.040 | 4.060 | 4.000 | 4.060 | 3.252 | 18,410 |
| 2024-05-27 | 4.040 | 4.060 | 4.040 | 4.060 | 3.252 | 5,400 |
| 2024-05-24 | 4.040 | 4.060 | 4.020 | 4.060 | 3.252 | 11,100 |
| 2024-05-23 | 3.980 | 4.060 | 3.980 | 4.040 | 3.236 | 71,200 |
| 2024-05-21 | 4.080 | 4.080 | 3.980 | 4.020 | 3.220 | 156,225 |
| 2024-05-20 | 4.060 | 4.080 | 4.040 | 4.080 | 3.268 | 18,301 |
| 2024-05-17 | 4.060 | 4.060 | 4.040 | 4.060 | 3.252 | 11,702 |
| 2024-05-16 | 4.080 | 4.100 | 4.020 | 4.020 | 3.220 | 106,800 |
| 2024-05-15 | 4.060 | 4.060 | 4.020 | 4.020 | 3.220 | 40,500 |
| 2024-05-14 | 4.060 | 4.240 | 4.020 | 4.100 | 3.284 | 232,202 |
| 2024-05-13 | 4.020 | 4.100 | 4.020 | 4.060 | 3.252 | 20,900 |
| 2024-05-10 | 4.040 | 4.060 | 4.020 | 4.060 | 3.252 | 56,300 |
| 2024-05-09 | 4.060 | 4.100 | 4.000 | 4.060 | 3.252 | 134,300 |
| 2024-05-08 | 4.060 | 4.060 | 4.000 | 4.060 | 3.252 | 52,600 |
| 2024-05-07 | 4.020 | 4.080 | 4.000 | 4.060 | 3.252 | 23,101 |
| 2024-05-03 | 3.960 | 4.080 | 3.960 | 4.080 | 3.268 | 38,501 |
| 2024-05-02 | 4.140 | 4.140 | 4.060 | 4.080 | 3.175 | 54,622 |
| 2024-04-30 | 4.080 | 4.100 | 4.040 | 4.100 | 3.191 | 131,107 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-11 | 0.0350 THB |
| 2025-05-02 | 0.0780 THB |
| 2024-11-27 | 0.7540 THB |
| 2024-05-03 | 0.1160 THB |
| 2023-05-03 | 0.0890 THB |
| 2022-05-06 | 0.1100 THB |
| 2021-05-10 | 0.0800 THB |
| 2020-04-30 | 0.1300 THB |
| 2019-11-27 | 0.2312 THB |
| 2019-02-28 | 1.0000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.