CPR Gomu Industrial PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	4.040	4.080	4.040	4.060	3.160	25,701
2024-04-26	4.060	4.060	4.040	4.060	3.160	9,600
2024-04-25	4.060	4.060	4.020	4.060	3.160	106,300
2024-04-24	4.080	4.080	4.040	4.040	3.144	50,800
2024-04-23	4.060	4.080	4.000	4.060	3.160	48,600
2024-04-22	3.980	4.080	3.980	4.000	3.113	51,400
2024-04-19	4.040	4.060	3.960	3.980	3.097	247,425
2024-04-18	4.060	4.100	4.020	4.080	3.175	83,700
2024-04-17	4.100	4.120	4.020	4.040	3.144	103,200
2024-04-11	4.120	4.180	4.100	4.160	3.238	260,300
2024-04-10	4.240	4.240	4.100	4.160	3.238	88,601
2024-04-09	4.080	4.140	4.080	4.100	3.191	127,300
2024-04-05	4.140	4.140	4.080	4.100	3.191	59,000
2024-04-04	4.180	4.260	4.060	4.160	3.238	119,200
2024-04-03	4.260	4.280	4.160	4.160	3.238	193,500
2024-04-02	4.320	4.320	4.180	4.280	3.331	250,701
2024-04-01	4.240	4.300	4.220	4.300	3.346	159,300
2024-03-29	4.300	4.340	4.220	4.260	3.315	229,700
2024-03-28	4.420	4.540	4.260	4.280	3.331	1,200,008
2024-03-27	4.400	4.540	4.300	4.400	3.424	924,214
2024-03-26	4.360	4.440	4.340	4.400	3.424	255,601
2024-03-25	4.420	4.540	4.320	4.340	3.378	804,500
2024-03-22	4.460	4.520	4.380	4.400	3.424	869,703
2024-03-21	4.620	4.840	4.460	4.500	3.502	4,589,401
2024-03-20	4.800	4.820	4.500	4.540	3.533	2,816,810
2024-03-19	4.260	5.350	4.220	4.780	3.720	21,609,100
2024-03-18	4.180	4.380	4.180	4.240	3.300	318,400
2024-03-15	4.160	4.220	4.100	4.200	3.269	134,801
2024-03-14	4.060	4.240	4.040	4.120	3.206	499,500
2024-03-13	4.060	4.060	4.040	4.060	3.160	12,600
2024-03-12	4.060	4.080	4.000	4.060	3.160	80,800
2024-03-11	4.060	4.060	4.020	4.040	3.144	43,100
2024-03-08	4.020	4.100	4.000	4.100	3.191	77,500
2024-03-07	4.000	4.080	4.000	4.080	3.175	104,300
2024-03-06	4.000	4.040	3.960	4.000	3.113	71,101
2024-03-05	4.020	4.040	4.000	4.000	3.113	53,912
2024-03-04	3.980	4.100	3.980	4.000	3.113	140,100
2024-03-01	4.000	4.080	4.000	4.000	3.113	27,600
2024-02-29	4.080	4.100	4.000	4.040	3.144	45,500
2024-02-28	4.140	4.140	4.000	4.060	3.160	190,102
2024-02-27	3.980	4.060	3.920	4.060	3.160	213,600
2024-02-23	4.060	4.100	3.960	3.980	3.097	186,100
2024-02-22	4.060	4.160	4.000	4.040	3.144	131,100
2024-02-21	4.040	4.060	3.960	4.000	3.113	247,438
2024-02-20	4.140	4.140	4.040	4.040	3.144	80,500
2024-02-19	4.140	4.180	4.080	4.080	3.175	143,800
2024-02-16	4.200	4.280	4.140	4.140	3.222	404,713
2024-02-15	4.360	4.420	4.180	4.180	3.253	756,902
2024-02-14	4.140	4.640	4.140	4.320	3.362	3,355,100
2024-02-13	4.160	4.200	4.160	4.200	3.269	17,300
2024-02-12	4.180	4.200	4.140	4.200	3.269	59,401
2024-02-09	4.160	4.200	4.140	4.200	3.269	16,700
2024-02-08	4.200	4.260	4.080	4.180	3.253	87,901
2024-02-07	4.180	4.180	4.080	4.160	3.238	42,500
2024-02-06	4.200	4.200	4.140	4.180	3.253	88,900
2024-02-05	4.160	4.160	4.140	4.160	3.238	12,600
2024-02-02	4.140	4.140	4.080	4.120	3.206	28,102
2024-02-01	4.080	4.120	4.080	4.100	3.191	25,700
2024-01-31	4.180	4.180	4.060	4.120	3.206	38,100
2024-01-30	4.160	4.220	4.100	4.120	3.206	85,933

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.