CPR Gomu Industrial PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.780	2.840	2.760	2.800	2.765	45,838
2026-01-20	2.800	2.800	2.780	2.780	2.745	14,001
2026-01-19	2.780	2.780	2.720	2.780	2.745	28,300
2026-01-16	2.720	2.780	2.720	2.780	2.745	10,405
2026-01-15	2.740	2.800	2.740	2.760	2.725	11,200
2026-01-14	2.700	2.820	2.680	2.740	2.706	75,301
2026-01-13	2.760	2.780	2.700	2.740	2.706	41,601
2026-01-12	2.760	2.800	2.760	2.760	2.725	4,304
2026-01-09	2.820	2.820	2.740	2.800	2.765	2,003
2026-01-08	2.780	2.840	2.760	2.760	2.725	102,798
2026-01-07	2.780	2.820	2.760	2.780	2.745	32,861
2026-01-06	2.780	2.840	2.760	2.780	2.745	37,681
2026-01-05	2.780	2.880	2.760	2.780	2.745	49,603
2025-12-30	2.860	2.860	2.780	2.800	2.765	13,500
2025-12-29	2.740	2.820	2.740	2.800	2.765	2,763
2025-12-26	2.820	2.860	2.740	2.740	2.706	94,114
2025-12-25	2.760	2.860	2.760	2.820	2.785	15,230
2025-12-24	2.700	2.760	2.700	2.760	2.725	40,700
2025-12-23	2.680	2.760	2.680	2.700	2.666	53,501
2025-12-22	2.700	2.780	2.680	2.680	2.646	31,001
2025-12-19	2.700	2.740	2.700	2.700	2.666	3,916
2025-12-18	2.800	2.800	2.700	2.720	2.686	7,513
2025-12-17	2.740	2.800	2.720	2.760	2.725	60,002
2025-12-16	2.780	2.780	2.700	2.740	2.706	2,900
2025-12-15	2.720	2.800	2.700	2.780	2.745	16,523
2025-12-12	2.780	2.820	2.740	2.760	2.725	31,116
2025-12-11	2.800	2.800	2.720	2.800	2.765	1,152
2025-12-09	2.760	2.820	2.740	2.800	2.765	19,307
2025-12-08	2.680	2.820	2.680	2.760	2.725	16,156
2025-12-04	2.820	2.880	2.740	2.740	2.706	121,290
2025-12-03	2.760	2.840	2.760	2.820	2.785	27,253
2025-12-02	2.880	2.900	2.760	2.760	2.725	265,427
2025-12-01	2.980	2.980	2.800	2.980	2.943	41,974
2025-11-28	2.980	3.000	2.860	2.980	2.943	41,846
2025-11-27	2.940	3.020	2.940	2.960	2.923	10,987
2025-11-26	3.060	3.060	2.920	2.940	2.903	51,916
2025-11-25	3.020	3.040	2.960	3.020	2.982	16,622
2025-11-24	3.060	3.100	3.000	3.040	3.002	9,668
2025-11-21	3.140	3.140	3.000	3.060	3.022	26,141
2025-11-20	3.100	3.140	3.020	3.140	3.101	25,761
2025-11-19	2.980	3.100	2.980	3.100	3.061	11,142
2025-11-18	3.180	3.180	2.960	3.000	2.962	143,154
2025-11-17	3.140	3.300	3.140	3.180	3.140	68,130
2025-11-14	3.120	3.160	3.120	3.140	3.101	27,789
2025-11-13	3.180	3.180	3.120	3.140	3.101	163,200
2025-11-12	3.200	3.200	3.120	3.180	3.140	10,370
2025-11-11	3.020	3.220	3.020	3.140	3.101	51,304
2025-11-10	3.040	3.040	3.000	3.020	2.982	10,167
2025-11-07	3.120	3.120	2.980	3.040	3.002	23,941
2025-11-06	3.100	3.120	3.060	3.120	3.081	16,219
2025-11-05	3.160	3.160	3.120	3.120	3.081	2,455
2025-11-04	3.120	3.140	3.120	3.120	3.081	5,154
2025-11-03	3.020	3.120	3.000	3.120	3.081	7,511
2025-10-31	3.080	3.080	2.920	3.020	2.982	45,702
2025-10-30	3.080	3.080	3.080	3.080	3.041	29,320
2025-10-29	3.080	3.080	2.980	3.080	3.041	7,700
2025-10-28	3.100	3.100	2.980	3.080	3.041	66,887
2025-10-27	3.200	3.200	3.100	3.100	3.061	16,289
2025-10-24	3.200	3.200	3.160	3.200	3.160	12,018
2025-10-22	3.200	3.220	3.160	3.200	3.160	6,734

← NewerPage 4 of 5 · 242 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.