CPR Gomu Industrial PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	7.250	7.550	6.350	6.400	4.886	10,353,020
2022-08-09	7.350	7.450	7.150	7.200	5.497	3,789,453
2022-08-08	7.100	7.650	7.000	7.400	5.650	21,013,230
2022-08-05	7.650	8.150	7.050	7.050	5.383	35,379,527
2022-08-04	6.700	7.900	6.650	7.550	5.765	50,090,879
2022-08-03	6.700	6.800	6.600	6.650	5.077	1,177,921
2022-08-02	6.850	7.050	6.650	6.700	5.116	3,088,190
2022-08-01	6.950	7.100	6.800	6.900	5.268	3,810,519
2022-07-27	6.950	7.050	6.750	6.850	5.230	5,294,658
2022-07-26	7.700	7.700	6.850	7.000	5.345	12,826,510
2022-07-25	6.200	7.850	6.100	7.500	5.726	24,509,500
2022-07-22	6.100	6.350	6.050	6.150	4.696	4,040,822
2022-07-21	5.900	6.100	5.850	6.050	4.619	2,345,400
2022-07-20	6.300	6.750	6.000	6.000	4.581	7,422,315
2022-07-19	6.500	6.500	6.100	6.200	4.734	1,712,341
2022-07-18	6.550	6.650	6.400	6.500	4.963	2,209,844
2022-07-15	7.200	7.350	6.250	6.500	4.963	6,279,663
2022-07-14	7.300	7.400	7.050	7.100	5.421	1,523,655
2022-07-12	7.200	7.500	7.150	7.350	5.612	6,476,915
2022-07-11	6.900	7.250	6.850	7.100	5.421	3,200,462
2022-07-08	7.250	7.350	6.800	6.900	5.268	4,812,526
2022-07-07	6.900	7.400	6.850	7.150	5.459	10,591,210
2022-07-06	6.750	7.100	6.550	6.800	5.192	9,114,478
2022-07-05	7.400	7.450	6.550	6.750	5.154	4,957,902
2022-07-04	7.650	7.800	7.200	7.300	5.574	5,007,818
2022-07-01	7.250	8.350	7.250	7.600	5.803	21,989,020
2022-06-30	8.550	8.650	7.200	7.300	5.574	6,227,347
2022-06-29	9.200	9.400	8.400	8.400	6.414	8,543,904
2022-06-28	9.550	9.850	9.100	9.100	6.948	21,283,840
2022-06-27	9.500	9.750	9.050	9.700	7.406	20,879,400
2022-06-24	9.050	9.950	9.050	9.700	7.406	64,122,488
2022-06-23	10.000	10.000	8.850	8.950	6.833	19,484,359
2022-06-22	8.050	10.300	7.850	10.000	7.635	104,680,000
2022-06-21	8.600	8.900	7.600	8.050	6.146	11,834,790
2022-06-20	9.850	9.850	8.400	8.450	6.452	12,593,530
2022-06-17	10.000	10.700	9.450	9.850	7.521	27,449,711
2022-06-16	11.200	11.400	9.400	10.000	7.635	20,030,189
2022-06-15	11.800	12.100	10.600	11.300	8.628	56,566,219
2022-06-14	10.000	11.800	9.400	11.800	9.009	84,631,805
2022-06-13	9.800	11.600	8.000	9.150	6.986	96,011,727
2022-06-10	7.950	9.900	7.950	9.900	7.559	131,924,000
2022-06-09	8.000	9.000	7.600	7.650	5.841	52,125,754
2022-06-08	6.600	7.150	5.800	7.150	5.459	39,643,594
2022-06-07	4.600	5.500	4.580	5.500	4.199	15,864,130
2022-06-06	4.000	4.260	4.000	4.260	3.253	3,170,100
2022-06-02	4.020	4.100	3.980	4.020	3.069	284,500
2022-06-01	4.000	4.360	3.980	4.000	3.054	2,677,908
2022-05-31	3.980	3.980	3.940	3.980	3.039	105,300
2022-05-30	3.900	4.000	3.880	3.960	3.024	200,000
2022-05-27	3.900	3.940	3.880	3.900	2.978	73,001
2022-05-26	3.860	3.920	3.820	3.900	2.978	57,580
2022-05-25	3.860	3.900	3.840	3.900	2.978	161,701
2022-05-24	3.920	3.920	3.860	3.900	2.978	76,302
2022-05-23	3.840	3.940	3.840	3.900	2.978	98,700
2022-05-20	3.760	3.840	3.760	3.820	2.917	91,900
2022-05-19	3.780	3.780	3.720	3.760	2.871	38,300
2022-05-18	3.700	3.780	3.700	3.760	2.871	181,100
2022-05-17	3.680	3.720	3.640	3.700	2.825	69,800
2022-05-13	3.580	3.640	3.560	3.600	2.749	176,300
2022-05-12	3.600	3.600	3.540	3.580	2.733	136,600

← NewerPage 18 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.