CPR Gomu Industrial PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.680	2.680	2.640	2.680	2.680	9,502
2026-07-20	2.660	2.680	2.640	2.680	2.680	6,107
2026-07-17	2.620	2.680	2.620	2.680	2.680	10,601
2026-07-16	2.680	2.680	2.620	2.660	2.660	29,601
2026-07-15	2.700	2.720	2.660	2.680	2.680	18,804
2026-07-14	2.660	2.720	2.640	2.660	2.660	20,017
2026-07-13	2.600	2.700	2.600	2.660	2.660	181,601
2026-07-10	2.600	2.620	2.600	2.620	2.620	11,218
2026-07-09	2.560	2.700	2.560	2.620	2.620	69,200
2026-07-08	2.540	2.740	2.540	2.560	2.560	326,203
2026-07-07	2.600	2.600	2.520	2.580	2.580	32,899
2026-07-06	2.560	2.620	2.540	2.600	2.600	19,803
2026-07-03	2.560	2.640	2.560	2.600	2.600	7,602
2026-07-02	2.540	2.580	2.540	2.540	2.540	31,500
2026-07-01	2.540	2.580	2.540	2.560	2.560	29,510
2026-06-30	2.560	2.560	2.560	2.560	2.560	15,526
2026-06-29	2.540	2.560	2.520	2.560	2.560	27,101
2026-06-26	2.580	2.600	2.540	2.540	2.540	25,103
2026-06-25	2.580	2.580	2.520	2.540	2.540	25,201
2026-06-24	2.560	2.580	2.540	2.540	2.540	20,999
2026-06-23	2.600	2.760	2.560	2.560	2.560	116,907
2026-06-22	2.580	2.600	2.580	2.600	2.600	21,728
2026-06-19	2.620	2.620	2.540	2.600	2.600	89,203
2026-06-18	2.620	2.620	2.600	2.620	2.620	19,600
2026-06-17	2.600	2.680	2.600	2.640	2.640	49,401
2026-06-16	2.580	2.740	2.580	2.620	2.620	119,400
2026-06-15	2.620	2.620	2.580	2.580	2.580	10,401
2026-06-12	2.620	2.620	2.560	2.620	2.620	42,305
2026-06-11	2.620	2.640	2.620	2.620	2.620	5,906
2026-06-10	2.600	2.660	2.600	2.620	2.620	117,700
2026-06-09	2.600	2.640	2.600	2.600	2.600	34,903
2026-06-08	2.700	2.700	2.620	2.640	2.640	3,441
2026-06-05	2.700	2.700	2.640	2.700	2.700	16,100
2026-06-04	2.620	2.720	2.620	2.700	2.700	27,398
2026-06-02	2.640	2.640	2.600	2.620	2.620	8,403
2026-05-29	2.660	2.680	2.640	2.660	2.660	47,503
2026-05-28	2.660	2.680	2.640	2.660	2.660	33,100
2026-05-27	2.680	2.740	2.660	2.660	2.660	60,601
2026-05-26	2.600	2.720	2.600	2.680	2.680	55,288
2026-05-25	2.640	2.640	2.600	2.600	2.600	18,603
2026-05-22	2.620	2.660	2.620	2.660	2.660	7,603
2026-05-21	2.640	2.680	2.640	2.640	2.640	17,463
2026-05-20	2.600	2.680	2.600	2.680	2.680	40,500
2026-05-19	2.640	2.700	2.640	2.660	2.660	46,598
2026-05-18	2.720	2.720	2.720	2.720	2.720	1,000
2026-05-15	2.640	2.720	2.640	2.720	2.720	93,802
2026-05-14	2.640	2.680	2.640	2.680	2.680	6,501
2026-05-13	2.640	2.720	2.640	2.680	2.680	42,600
2026-05-12	2.640	2.680	2.600	2.660	2.660	8,710
2026-05-11	2.600	2.720	2.600	2.640	2.640	65,400
2026-05-08	2.660	2.680	2.600	2.600	2.600	19,902
2026-05-07	2.680	2.680	2.620	2.680	2.680	39,203
2026-05-06	2.680	2.700	2.620	2.680	2.680	41,983
2026-05-05	2.700	2.720	2.680	2.680	2.680	21,328
2026-04-30	2.720	2.760	2.680	2.700	2.700	54,301
2026-04-29	2.780	2.800	2.700	2.740	2.740	139,500
2026-04-28	2.780	2.780	2.720	2.760	2.760	21,340
2026-04-27	2.780	2.800	2.740	2.740	2.740	73,006
2026-04-24	2.800	2.800	2.740	2.760	2.760	326,500
2026-04-23	2.800	2.820	2.740	2.800	2.800	66,200

← NewerPage 2 of 21 · 1,212 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.