CPR Gomu Industrial PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.500	6.600	6.350	6.400	4.886	629,216
2023-02-01	6.500	6.650	6.450	6.450	4.925	900,518
2023-01-31	6.450	6.700	6.350	6.450	4.925	1,381,435
2023-01-30	6.550	6.550	6.400	6.450	4.925	685,441
2023-01-27	6.200	6.950	6.200	6.600	5.039	4,437,731
2023-01-26	6.300	6.400	6.200	6.200	4.734	590,002
2023-01-25	6.450	6.500	6.250	6.300	4.810	854,400
2023-01-24	6.250	6.550	6.250	6.400	4.886	2,126,448
2023-01-23	6.500	6.500	6.200	6.200	4.734	903,135
2023-01-20	6.600	6.700	6.450	6.450	4.925	920,109
2023-01-19	6.600	6.900	6.500	6.600	5.039	3,053,103
2023-01-18	6.850	6.900	6.550	6.550	5.001	2,126,730
2023-01-17	6.800	7.150	6.700	6.850	5.230	5,649,560
2023-01-16	6.750	7.100	6.650	6.750	5.154	6,281,333
2023-01-13	6.550	7.200	6.450	6.600	5.039	9,294,637
2023-01-12	6.950	7.450	6.450	6.450	4.925	26,072,561
2023-01-11	4.880	6.150	4.880	6.150	4.696	8,389,359
2023-01-10	4.700	4.800	4.700	4.760	3.634	231,800
2023-01-09	4.620	4.660	4.620	4.640	3.543	113,000
2023-01-06	4.680	4.700	4.600	4.620	3.527	124,605
2023-01-05	4.640	4.700	4.600	4.620	3.527	101,535
2023-01-04	4.740	4.740	4.660	4.660	3.558	61,230
2023-01-03	4.720	4.780	4.700	4.700	3.589	76,330
2022-12-30	4.760	4.760	4.700	4.720	3.604	117,400
2022-12-29	4.700	4.820	4.680	4.720	3.604	246,800
2022-12-28	4.720	4.760	4.680	4.680	3.573	196,006
2022-12-27	4.700	4.740	4.680	4.680	3.573	163,600
2022-12-26	4.520	4.880	4.520	4.680	3.573	650,000
2022-12-23	4.600	4.700	4.560	4.560	3.482	233,936
2022-12-22	4.480	4.620	4.460	4.580	3.497	188,755
2022-12-21	4.460	4.640	4.460	4.500	3.436	116,000
2022-12-20	4.620	4.620	4.440	4.460	3.405	318,310
2022-12-19	4.680	4.700	4.600	4.620	3.527	81,400
2022-12-16	4.660	4.780	4.660	4.660	3.558	148,805
2022-12-15	4.980	4.980	4.720	4.720	3.604	556,590
2022-12-14	4.980	5.050	4.980	4.980	3.802	295,024
2022-12-13	5.100	5.150	4.980	4.980	3.802	288,610
2022-12-09	5.000	5.150	4.980	5.000	3.818	191,810
2022-12-08	4.980	5.100	4.980	5.000	3.818	173,910
2022-12-07	5.100	5.100	4.980	4.980	3.802	631,217
2022-12-06	5.250	5.250	5.100	5.100	3.894	350,915
2022-12-02	5.200	5.350	5.150	5.200	3.970	390,400
2022-12-01	5.250	5.350	5.200	5.200	3.970	411,700
2022-11-30	5.250	5.350	5.200	5.200	3.970	421,972
2022-11-29	5.200	5.350	5.100	5.250	4.008	823,354
2022-11-28	5.250	5.400	5.200	5.200	3.970	533,909
2022-11-25	5.100	5.800	5.100	5.250	4.008	2,994,521
2022-11-24	5.200	5.200	5.050	5.050	3.856	262,200
2022-11-23	5.050	5.200	5.050	5.100	3.894	266,250
2022-11-22	5.100	5.300	5.050	5.100	3.894	402,824
2022-11-21	5.350	5.400	5.050	5.100	3.894	822,161
2022-11-18	5.950	5.950	5.350	5.350	4.085	1,446,838
2022-11-17	5.850	6.050	5.850	5.950	4.543	589,500
2022-11-16	6.000	6.000	5.850	5.900	4.505	389,611
2022-11-15	6.050	6.050	5.950	6.000	4.581	422,103
2022-11-14	6.100	6.100	5.900	5.900	4.505	1,083,610
2022-11-11	6.350	6.350	6.050	6.100	4.657	1,696,515
2022-11-10	6.150	6.500	6.150	6.300	4.810	5,363,790
2022-11-09	6.100	6.300	6.050	6.100	4.657	1,574,001
2022-11-08	6.100	6.150	6.000	6.050	4.619	318,992

← NewerPage 16 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.