CPR Gomu Industrial PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	4.700	5.500	4.680	5.100	3.969	3,165,400
2023-05-03	4.620	4.700	4.600	4.660	3.627	66,900
2023-05-02	4.780	4.800	4.660	4.700	3.589	150,600
2023-04-28	4.780	4.880	4.740	4.760	3.634	108,651
2023-04-27	4.800	4.840	4.760	4.760	3.634	280,004
2023-04-26	5.000	5.050	4.800	4.860	3.711	164,712
2023-04-25	5.050	5.050	4.840	4.980	3.802	261,965
2023-04-24	5.100	5.200	5.050	5.050	3.856	95,001
2023-04-21	5.150	5.250	5.000	5.100	3.894	325,972
2023-04-20	5.450	5.500	4.980	5.150	3.932	808,008
2023-04-19	5.750	5.850	5.400	5.450	4.161	1,720,209
2023-04-18	5.450	5.850	5.450	5.700	4.352	2,256,734
2023-04-17	5.400	5.600	5.400	5.500	4.199	206,600
2023-04-12	5.450	5.550	5.400	5.400	4.123	233,503
2023-04-11	5.600	5.600	5.450	5.450	4.161	287,758
2023-04-10	5.700	5.700	5.600	5.600	4.276	368,700
2023-04-07	5.500	5.750	5.500	5.650	4.314	399,800
2023-04-05	5.800	5.800	5.300	5.500	4.199	569,001
2023-04-04	5.800	5.950	5.700	5.750	4.390	1,091,700
2023-04-03	5.750	6.000	5.700	5.800	4.428	1,077,900
2023-03-31	5.950	6.000	5.550	5.700	4.352	982,467
2023-03-30	5.950	6.200	5.900	5.900	4.505	2,261,714
2023-03-29	6.050	6.150	5.900	5.900	4.505	1,319,400
2023-03-28	6.000	6.150	5.850	6.000	4.581	2,293,951
2023-03-27	5.850	6.450	5.850	5.950	4.543	6,618,669
2023-03-24	5.700	6.100	5.600	5.750	4.390	4,722,369
2023-03-23	6.000	6.450	5.550	5.700	4.352	13,579,580
2023-03-22	4.780	6.050	4.660	6.050	4.619	9,057,420
2023-03-21	4.400	4.700	4.400	4.660	3.558	212,300
2023-03-20	4.540	4.540	4.400	4.400	3.359	56,514
2023-03-17	4.480	4.540	4.460	4.500	3.436	93,200
2023-03-16	4.600	4.600	4.380	4.440	3.390	230,750
2023-03-15	4.460	4.680	4.460	4.580	3.497	155,300
2023-03-14	4.720	4.800	4.460	4.460	3.405	190,440
2023-03-13	4.500	4.980	4.320	4.700	3.589	102,324
2023-03-10	5.000	5.050	4.960	5.000	3.818	39,913
2023-03-09	5.050	5.150	5.000	5.000	3.818	115,300
2023-03-08	5.050	5.150	4.980	5.050	3.856	165,803
2023-03-07	4.900	5.100	4.900	5.050	3.856	105,401
2023-03-03	5.100	5.150	5.000	5.000	3.818	73,100
2023-03-02	5.050	5.250	5.000	5.200	3.970	223,400
2023-03-01	5.100	5.100	5.000	5.050	3.856	163,302
2023-02-28	5.200	5.200	5.050	5.100	3.894	251,110
2023-02-27	5.800	5.900	5.150	5.200	3.970	1,429,501
2023-02-24	5.700	6.000	5.700	5.800	4.428	852,101
2023-02-23	5.850	5.900	5.700	5.700	4.352	181,902
2023-02-22	5.800	5.900	5.700	5.800	4.428	146,300
2023-02-21	5.750	5.900	5.700	5.800	4.428	318,800
2023-02-20	5.550	5.900	5.550	5.750	4.390	248,702
2023-02-17	5.600	5.750	5.550	5.550	4.238	245,400
2023-02-16	5.550	5.700	5.500	5.650	4.314	209,412
2023-02-15	5.550	5.800	5.400	5.550	4.238	495,204
2023-02-14	5.950	6.050	5.550	5.550	4.238	595,615
2023-02-13	5.950	6.100	5.900	5.950	4.543	182,300
2023-02-10	5.950	6.100	5.850	6.000	4.581	630,933
2023-02-09	6.150	6.150	5.850	5.950	4.543	1,216,972
2023-02-08	6.400	6.550	6.150	6.150	4.696	831,110
2023-02-07	6.250	6.450	6.200	6.300	4.810	598,101
2023-02-06	6.400	6.400	6.250	6.300	4.810	597,391
2023-02-03	6.400	6.700	6.350	6.400	4.886	1,886,710

← NewerPage 15 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.