CPR Gomu Industrial PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	6.100	6.150	6.000	6.050	4.619	318,992
2022-11-07	6.100	6.150	6.050	6.100	4.657	285,776
2022-11-04	6.150	6.250	6.100	6.150	4.696	695,705
2022-11-03	6.150	6.350	6.050	6.100	4.657	1,765,006
2022-11-02	6.050	6.400	5.950	6.150	4.696	2,690,406
2022-11-01	5.950	6.050	5.900	6.050	4.619	540,419
2022-10-31	6.050	6.100	5.900	5.900	4.505	587,755
2022-10-28	6.150	6.250	6.000	6.050	4.619	1,567,233
2022-10-27	6.100	6.150	6.050	6.050	4.619	533,999
2022-10-26	6.150	6.250	6.050	6.050	4.619	675,123
2022-10-25	6.250	6.300	6.150	6.150	4.696	837,820
2022-10-21	6.450	6.700	6.200	6.200	4.734	3,531,015
2022-10-20	6.350	6.450	6.300	6.400	4.886	1,653,083
2022-10-19	6.250	6.700	6.250	6.300	4.810	7,550,095
2022-10-18	6.300	6.450	6.200	6.250	4.772	2,428,916
2022-10-17	6.000	6.350	5.850	6.150	4.696	3,709,985
2022-10-12	5.950	6.550	5.900	6.050	4.619	6,041,339
2022-10-11	6.000	6.200	5.850	5.950	4.543	836,384
2022-10-10	6.050	6.150	6.000	6.000	4.581	490,680
2022-10-07	6.400	6.400	6.050	6.100	4.657	1,325,421
2022-10-06	6.350	6.700	6.350	6.450	4.925	1,146,192
2022-10-05	6.250	6.500	6.250	6.300	4.810	755,343
2022-10-04	6.350	6.450	6.200	6.200	4.734	743,700
2022-10-03	6.500	6.500	6.250	6.250	4.772	446,359
2022-09-30	6.300	6.550	6.150	6.450	4.925	1,194,941
2022-09-29	6.750	6.750	6.200	6.250	4.772	973,471
2022-09-28	6.250	6.600	6.200	6.550	5.001	947,188
2022-09-27	7.200	7.250	6.200	6.450	4.925	2,514,433
2022-09-26	7.150	7.250	7.100	7.150	5.459	570,404
2022-09-23	7.350	7.350	7.100	7.100	5.421	612,202
2022-09-22	7.250	7.500	7.050	7.350	5.612	1,981,769
2022-09-21	7.600	7.600	7.200	7.250	5.535	1,271,913
2022-09-20	7.500	7.750	7.500	7.550	5.765	1,284,100
2022-09-19	7.750	7.800	7.450	7.450	5.688	1,389,245
2022-09-16	8.000	8.150	7.750	7.750	5.917	2,497,362
2022-09-15	8.000	8.450	7.950	8.050	6.146	8,818,669
2022-09-14	7.800	7.950	7.750	7.950	6.070	1,250,900
2022-09-13	7.800	8.200	7.800	7.950	6.070	5,422,608
2022-09-12	7.800	7.850	7.700	7.750	5.917	1,048,905
2022-09-09	8.050	8.050	7.750	7.800	5.955	2,173,387
2022-09-08	8.300	8.300	7.900	8.000	6.108	4,846,997
2022-09-07	7.400	8.450	7.400	8.150	6.223	13,839,400
2022-09-06	7.350	7.550	7.250	7.450	5.688	2,151,993
2022-09-05	7.300	7.600	7.150	7.250	5.535	1,373,957
2022-09-02	7.300	7.550	7.250	7.250	5.535	1,153,044
2022-09-01	7.550	7.600	7.250	7.300	5.574	1,359,987
2022-08-31	7.550	7.750	7.450	7.500	5.726	2,426,510
2022-08-30	7.300	7.700	7.300	7.550	5.765	3,758,205
2022-08-29	7.050	7.300	7.000	7.250	5.535	1,747,413
2022-08-26	7.500	7.600	7.350	7.350	5.612	1,572,199
2022-08-25	7.550	7.700	7.300	7.450	5.688	3,518,660
2022-08-24	8.350	8.650	7.300	7.500	5.726	11,605,030
2022-08-23	8.200	8.600	8.050	8.300	6.337	9,076,902
2022-08-22	8.550	8.600	7.950	8.250	6.299	9,878,219
2022-08-19	8.900	9.100	8.300	8.450	6.452	15,530,130
2022-08-18	9.350	9.650	8.550	8.700	6.643	54,130,801
2022-08-17	6.950	8.900	6.900	8.900	6.795	91,021,812
2022-08-16	7.200	7.350	6.750	6.850	5.230	8,973,585
2022-08-15	6.550	7.500	6.450	7.250	5.535	17,039,631
2022-08-11	6.500	6.600	6.150	6.350	4.848	3,425,140

← NewerPage 17 of 21 · 1,218 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.