CPR Gomu Industrial PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	4.860	4.860	4.700	4.700	3.658	63,300
2023-08-02	4.800	4.920	4.780	4.780	3.720	101,301
2023-07-31	4.800	4.800	4.780	4.800	3.736	47,800
2023-07-27	4.820	4.820	4.760	4.780	3.720	48,115
2023-07-26	4.820	4.820	4.760	4.800	3.736	21,300
2023-07-25	4.760	4.800	4.760	4.780	3.720	19,000
2023-07-24	4.740	4.800	4.740	4.760	3.704	27,300
2023-07-21	4.800	4.800	4.760	4.780	3.720	14,000
2023-07-20	4.780	4.800	4.740	4.760	3.704	122,500
2023-07-19	4.780	4.820	4.760	4.780	3.720	95,500
2023-07-18	4.820	4.820	4.760	4.780	3.720	58,300
2023-07-17	4.740	4.840	4.740	4.800	3.736	217,101
2023-07-14	4.640	4.800	4.640	4.760	3.704	133,320
2023-07-13	4.760	4.760	4.640	4.660	3.627	63,230
2023-07-12	4.780	4.780	4.680	4.680	3.642	156,710
2023-07-11	4.820	4.820	4.760	4.760	3.704	91,701
2023-07-10	4.780	4.820	4.760	4.820	3.751	134,800
2023-07-07	4.740	4.920	4.740	4.820	3.751	447,400
2023-07-06	4.840	4.840	4.720	4.740	3.689	290,800
2023-07-05	4.920	4.960	4.840	4.840	3.767	344,350
2023-07-04	4.800	5.050	4.800	4.940	3.845	1,906,805
2023-07-03	4.860	4.860	4.740	4.800	3.736	83,206
2023-06-30	4.780	4.960	4.780	4.800	3.736	197,500
2023-06-29	4.720	4.820	4.680	4.780	3.720	101,500
2023-06-28	4.780	4.820	4.660	4.660	3.627	180,800
2023-06-27	4.620	5.100	4.620	4.780	3.720	736,650
2023-06-26	4.800	4.800	4.620	4.620	3.596	196,402
2023-06-23	4.700	4.800	4.680	4.780	3.720	223,514
2023-06-22	4.880	4.900	4.820	4.860	3.782	286,800
2023-06-21	4.960	5.050	4.880	4.880	3.798	324,301
2023-06-20	4.900	5.000	4.880	4.920	3.829	292,000
2023-06-19	4.940	4.940	4.900	4.900	3.813	237,300
2023-06-16	4.980	5.100	4.920	4.940	3.845	470,201
2023-06-15	5.100	5.200	4.940	4.940	3.845	411,301
2023-06-14	5.200	5.250	5.050	5.100	3.969	345,200
2023-06-13	5.250	5.400	5.200	5.250	4.086	603,500
2023-06-12	5.400	5.500	5.200	5.250	4.086	821,500
2023-06-09	5.100	5.450	5.100	5.250	4.086	1,249,827
2023-06-08	5.000	5.150	5.000	5.100	3.969	323,815
2023-06-07	4.960	5.100	4.960	5.000	3.891	189,500
2023-06-06	5.050	5.150	4.900	4.940	3.845	550,565
2023-06-02	5.200	5.250	4.920	5.050	3.930	908,815
2023-06-01	5.500	5.650	5.050	5.150	4.008	1,759,745
2023-05-31	5.400	5.600	5.350	5.450	4.241	835,408
2023-05-30	5.350	5.700	5.300	5.350	4.164	1,988,026
2023-05-29	5.400	5.500	5.250	5.300	4.125	905,526
2023-05-26	5.600	5.750	5.250	5.300	4.125	1,802,523
2023-05-25	5.600	5.650	5.450	5.550	4.319	1,417,702
2023-05-24	4.860	6.100	4.840	5.650	4.397	9,154,236
2023-05-23	4.860	5.000	4.820	4.860	3.782	371,820
2023-05-22	4.760	4.800	4.600	4.760	3.704	201,300
2023-05-19	4.920	5.050	4.760	4.760	3.704	709,800
2023-05-18	4.700	5.150	4.700	4.860	3.782	1,012,124
2023-05-17	4.800	4.900	4.660	4.680	3.642	218,801
2023-05-16	4.700	4.800	4.680	4.740	3.689	57,400
2023-05-15	4.800	4.800	4.680	4.680	3.642	165,400
2023-05-12	4.960	4.980	4.760	4.780	3.720	439,636
2023-05-11	5.000	5.150	4.960	4.960	3.860	507,200
2023-05-10	5.050	5.100	4.980	4.980	3.876	564,710
2023-05-09	5.150	5.300	5.000	5.050	3.930	817,700

← NewerPage 14 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.