CPR Gomu Industrial PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	4.080	4.080	4.020	4.040	3.144	16,600
2023-10-30	4.080	4.160	4.060	4.080	3.175	11,500
2023-10-27	4.060	4.100	4.000	4.060	3.160	264,801
2023-10-26	4.220	4.240	4.140	4.200	3.269	88,300
2023-10-25	4.260	4.400	4.260	4.300	3.346	48,500
2023-10-24	4.420	4.420	4.220	4.260	3.315	95,608
2023-10-20	4.360	4.360	4.240	4.280	3.331	102,800
2023-10-19	4.380	4.400	4.360	4.380	3.409	28,000
2023-10-18	4.460	4.480	4.380	4.380	3.409	67,700
2023-10-17	4.400	4.740	4.400	4.460	3.471	590,301
2023-10-16	4.400	4.440	4.380	4.380	3.409	51,600
2023-10-12	4.500	4.520	4.440	4.460	3.471	51,400
2023-10-11	4.400	4.480	4.380	4.460	3.471	74,975
2023-10-10	4.500	4.500	4.400	4.400	3.424	36,917
2023-10-09	4.500	4.500	4.400	4.400	3.424	141,001
2023-10-06	4.560	4.640	4.500	4.520	3.518	104,600
2023-10-05	4.600	4.600	4.560	4.560	3.549	35,100
2023-10-04	4.500	4.620	4.500	4.600	3.580	138,800
2023-10-03	4.580	4.600	4.560	4.580	3.564	80,200
2023-10-02	4.600	4.620	4.580	4.580	3.564	94,900
2023-09-29	4.640	4.700	4.600	4.600	3.580	80,700
2023-09-28	4.660	4.800	4.600	4.600	3.580	158,400
2023-09-27	4.660	4.700	4.620	4.640	3.611	149,700
2023-09-26	4.720	4.860	4.660	4.660	3.627	182,201
2023-09-25	4.800	4.820	4.720	4.720	3.673	306,500
2023-09-22	4.820	4.920	4.780	4.780	3.720	302,100
2023-09-21	4.880	4.940	4.840	4.860	3.782	288,600
2023-09-20	4.960	4.980	4.880	4.880	3.798	262,997
2023-09-19	4.980	5.000	4.960	4.960	3.860	85,400
2023-09-18	5.000	5.050	4.940	4.940	3.845	190,303
2023-09-15	5.000	5.200	5.000	5.000	3.891	712,900
2023-09-14	4.960	5.050	4.960	4.980	3.876	219,700
2023-09-13	5.150	5.150	4.960	4.960	3.860	658,681
2023-09-12	5.200	5.300	5.100	5.100	3.969	260,002
2023-09-11	5.300	5.350	5.100	5.200	4.047	435,900
2023-09-08	5.300	5.500	5.300	5.350	4.164	1,304,901
2023-09-07	5.300	5.400	5.250	5.250	4.086	435,409
2023-09-06	5.350	5.550	5.200	5.300	4.125	1,910,400
2023-09-05	5.400	5.750	5.350	5.350	4.164	5,186,264
2023-09-04	4.940	5.600	4.900	5.600	4.358	4,309,321
2023-09-01	5.100	5.150	4.900	4.900	3.813	933,830
2023-08-31	5.200	5.250	5.100	5.100	3.969	790,802
2023-08-30	5.500	5.500	5.150	5.200	4.047	2,607,800
2023-08-29	5.000	5.500	4.960	5.400	4.203	2,899,596
2023-08-28	5.200	5.200	4.980	5.000	3.891	855,121
2023-08-25	5.150	5.450	5.050	5.100	3.969	3,386,013
2023-08-24	5.050	5.250	5.000	5.100	3.969	1,443,601
2023-08-23	4.920	5.050	4.880	4.980	3.876	1,497,663
2023-08-22	4.840	4.960	4.840	4.860	3.782	170,700
2023-08-21	4.900	5.000	4.820	4.820	3.751	673,101
2023-08-18	4.640	5.100	4.640	4.860	3.782	2,383,650
2023-08-17	4.660	4.720	4.640	4.640	3.611	49,000
2023-08-16	4.660	4.680	4.600	4.600	3.580	33,000
2023-08-15	4.760	4.760	4.660	4.660	3.627	64,500
2023-08-11	4.820	4.880	4.740	4.800	3.736	90,300
2023-08-10	4.620	4.800	4.620	4.800	3.736	135,501
2023-08-09	4.620	4.720	4.600	4.600	3.580	38,700
2023-08-08	4.720	4.720	4.600	4.600	3.580	120,100
2023-08-07	4.700	4.780	4.700	4.700	3.658	27,701
2023-08-04	4.700	4.740	4.700	4.700	3.658	18,000

← NewerPage 13 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.