CPR Gomu Industrial PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	4.100	4.240	4.060	4.120	3.206	158,500
2024-01-26	4.120	4.120	4.040	4.040	3.144	50,100
2024-01-25	4.100	4.100	4.040	4.100	3.191	80,005
2024-01-24	4.080	4.120	4.020	4.120	3.206	179,500
2024-01-23	4.140	4.260	4.020	4.080	3.175	124,700
2024-01-22	4.160	4.160	4.100	4.120	3.206	108,000
2024-01-19	4.200	4.220	4.140	4.180	3.253	55,500
2024-01-18	4.160	4.200	4.100	4.180	3.253	68,800
2024-01-17	4.240	4.240	4.140	4.160	3.238	90,901
2024-01-16	4.240	4.320	4.200	4.240	3.300	212,602
2024-01-15	4.280	4.380	4.220	4.260	3.315	420,200
2024-01-12	4.220	4.340	4.220	4.220	3.284	283,600
2024-01-11	4.300	4.300	4.200	4.220	3.284	196,801
2024-01-10	4.280	4.440	4.220	4.260	3.315	2,187,601
2024-01-09	4.260	4.380	4.180	4.240	3.300	395,402
2024-01-08	4.140	4.240	4.120	4.240	3.300	204,300
2024-01-05	4.160	4.240	4.120	4.160	3.238	224,101
2024-01-04	4.160	4.240	4.120	4.120	3.206	304,800
2024-01-03	4.160	4.280	4.120	4.160	3.238	756,700
2024-01-02	4.040	4.160	4.040	4.100	3.191	161,300
2023-12-28	4.120	4.120	4.020	4.040	3.144	96,906
2023-12-27	4.080	4.100	4.040	4.040	3.144	285,700
2023-12-26	4.100	4.280	4.060	4.060	3.160	1,497,790
2023-12-25	4.020	4.100	4.020	4.060	3.160	141,600
2023-12-22	4.040	4.120	3.980	4.020	3.129	226,500
2023-12-21	4.000	4.160	4.000	4.000	3.113	228,800
2023-12-20	4.100	4.140	4.020	4.020	3.129	70,800
2023-12-19	4.060	4.100	4.000	4.040	3.144	45,801
2023-12-18	3.980	4.060	3.980	4.000	3.113	45,801
2023-12-15	4.120	4.120	3.960	3.960	3.082	38,140
2023-12-14	4.000	4.120	3.920	3.960	3.082	122,300
2023-12-13	4.020	4.220	3.960	3.960	3.082	118,800
2023-12-12	4.040	4.060	4.020	4.020	3.129	37,000
2023-12-08	4.100	4.120	4.020	4.040	3.144	67,655
2023-12-07	4.160	4.180	4.060	4.060	3.160	62,101
2023-12-06	4.160	4.220	4.160	4.160	3.238	73,630
2023-12-04	4.180	4.180	4.140	4.180	3.253	31,300
2023-12-01	4.140	4.180	4.120	4.180	3.253	21,801
2023-11-30	4.180	4.200	4.120	4.120	3.206	37,500
2023-11-29	4.240	4.280	4.180	4.200	3.269	89,901
2023-11-28	4.300	4.340	4.240	4.260	3.315	238,401
2023-11-27	4.260	4.300	4.220	4.260	3.315	124,900
2023-11-24	4.260	4.580	4.260	4.260	3.315	2,549,549
2023-11-23	4.320	4.320	4.240	4.300	3.346	48,300
2023-11-22	4.220	4.480	4.200	4.260	3.315	338,700
2023-11-21	4.180	4.280	4.180	4.220	3.284	84,503
2023-11-20	4.220	4.260	4.160	4.160	3.238	21,600
2023-11-17	4.200	4.200	4.160	4.200	3.269	12,400
2023-11-16	4.200	4.240	4.160	4.200	3.269	62,705
2023-11-15	4.100	4.280	4.100	4.220	3.284	70,400
2023-11-14	4.100	4.200	4.060	4.200	3.269	38,002
2023-11-13	4.100	4.200	4.100	4.200	3.269	13,300
2023-11-10	4.200	4.300	4.100	4.220	3.284	36,002
2023-11-09	4.200	4.200	4.140	4.200	3.269	19,400
2023-11-08	4.160	4.240	4.120	4.240	3.300	66,100
2023-11-07	4.200	4.260	4.100	4.140	3.222	182,300
2023-11-06	4.260	4.400	4.220	4.220	3.284	121,800
2023-11-03	4.260	4.420	4.260	4.300	3.346	312,901
2023-11-02	4.080	4.280	4.080	4.240	3.300	178,500
2023-11-01	4.040	4.300	4.020	4.060	3.160	244,000

← NewerPage 12 of 21 · 1,217 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.