CPR Gomu Industrial PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.820	2.840	2.740	2.800	2.800	410,801
2026-04-21	2.600	3.060	2.600	2.840	2.840	3,069,918
2026-04-20	2.600	2.680	2.580	2.600	2.600	18,418
2026-04-17	2.580	2.600	2.580	2.600	2.600	11,425
2026-04-16	2.580	2.600	2.580	2.600	2.600	12,130
2026-04-10	2.600	2.640	2.600	2.600	2.600	22,931
2026-04-09	2.580	2.640	2.560	2.600	2.600	6,200
2026-04-08	2.580	2.640	2.560	2.620	2.620	37,603
2026-04-07	2.560	2.700	2.560	2.580	2.580	27,400
2026-04-03	2.640	2.640	2.580	2.620	2.620	23,400
2026-04-02	2.600	2.680	2.600	2.680	2.680	23,101
2026-04-01	2.660	2.700	2.600	2.600	2.600	32,947
2026-03-31	2.640	2.660	2.640	2.660	2.660	6,514
2026-03-30	2.600	2.680	2.600	2.640	2.640	11,301
2026-03-27	2.620	2.660	2.620	2.660	2.660	44,500
2026-03-26	2.780	2.780	2.620	2.660	2.660	18,719
2026-03-25	2.620	2.700	2.620	2.680	2.680	37,401
2026-03-24	2.640	2.700	2.620	2.620	2.620	53,501
2026-03-23	2.660	2.760	2.640	2.660	2.660	11,007
2026-03-20	2.720	2.720	2.720	2.720	2.720	119
2026-03-19	2.720	2.720	2.620	2.620	2.620	13,500
2026-03-18	2.720	2.720	2.660	2.720	2.720	12,432
2026-03-17	2.760	2.760	2.720	2.720	2.720	601
2026-03-16	2.660	2.780	2.660	2.660	2.660	14,200
2026-03-13	2.680	2.720	2.680	2.680	2.680	13,201
2026-03-12	2.720	2.760	2.700	2.720	2.720	24,503
2026-03-11	2.700	2.840	2.680	2.680	2.680	68,500
2026-03-10	2.780	2.780	2.700	2.780	2.745	9,750
2026-03-09	2.640	2.800	2.620	2.780	2.745	16,701
2026-03-06	2.780	2.820	2.740	2.800	2.765	7,730
2026-03-05	2.740	2.800	2.700	2.780	2.745	42,401
2026-03-04	2.760	2.760	2.640	2.640	2.607	104,812
2026-03-02	2.820	2.880	2.780	2.780	2.745	45,800
2026-02-27	2.860	2.920	2.840	2.880	2.844	78,074
2026-02-26	2.880	2.940	2.840	2.860	2.824	148,603
2026-02-25	2.900	3.120	2.780	2.860	2.824	1,016,989
2026-02-24	2.900	2.960	2.880	2.940	2.903	18,008
2026-02-23	2.980	2.980	2.840	2.900	2.864	116,046
2026-02-20	2.940	2.980	2.920	2.920	2.883	49,923
2026-02-19	2.860	2.980	2.860	2.960	2.923	382,511
2026-02-18	2.840	2.840	2.740	2.840	2.804	91,602
2026-02-17	2.800	2.840	2.800	2.840	2.804	67,951
2026-02-16	2.820	2.820	2.780	2.820	2.785	40,915
2026-02-13	2.820	2.820	2.780	2.820	2.785	54,363
2026-02-12	2.700	2.860	2.700	2.820	2.785	267,595
2026-02-11	2.800	2.820	2.740	2.780	2.745	30,811
2026-02-10	2.800	2.800	2.760	2.800	2.765	24,292
2026-02-09	2.760	2.800	2.760	2.800	2.765	15,061
2026-02-06	2.760	2.780	2.760	2.780	2.745	13,200
2026-02-05	2.760	2.780	2.740	2.780	2.745	13,203
2026-02-04	2.760	2.780	2.720	2.760	2.725	18,320
2026-02-03	2.760	2.760	2.740	2.760	2.725	8,103
2026-02-02	2.780	2.780	2.720	2.760	2.725	39,018
2026-01-30	2.740	2.780	2.720	2.780	2.745	18,206
2026-01-29	2.780	2.780	2.720	2.740	2.706	66,914
2026-01-28	2.800	2.820	2.760	2.760	2.725	131,306
2026-01-27	2.800	2.900	2.780	2.800	2.765	439,901
2026-01-26	2.840	2.840	2.700	2.780	2.745	73,901
2026-01-23	2.800	2.840	2.800	2.800	2.765	40,100
2026-01-22	2.780	2.840	2.780	2.820	2.785	87,350

← NewerPage 3 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.