CPR Gomu Industrial PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.200 | 3.200 | 3.120 | 3.200 | 3.160 | 9,119 |
| 2025-10-20 | 3.220 | 3.220 | 3.200 | 3.200 | 3.160 | 3,312 |
| 2025-10-17 | 3.100 | 3.220 | 3.100 | 3.220 | 3.180 | 19,485 |
| 2025-10-16 | 3.240 | 3.320 | 3.080 | 3.220 | 3.180 | 34,231 |
| 2025-10-15 | 3.260 | 3.260 | 3.220 | 3.220 | 3.180 | 5,153 |
| 2025-10-14 | 3.220 | 3.220 | 3.160 | 3.220 | 3.180 | 18,616 |
| 2025-10-10 | 3.300 | 3.300 | 3.000 | 3.220 | 3.180 | 154,142 |
| 2025-10-09 | 3.360 | 3.360 | 3.300 | 3.300 | 3.259 | 38,294 |
| 2025-10-08 | 3.360 | 3.360 | 3.300 | 3.360 | 3.318 | 27,534 |
| 2025-10-07 | 3.280 | 3.380 | 3.280 | 3.340 | 3.298 | 36,556 |
| 2025-10-06 | 3.320 | 3.420 | 3.260 | 3.260 | 3.219 | 32,323 |
| 2025-10-03 | 3.360 | 3.400 | 3.320 | 3.320 | 3.278 | 59,241 |
| 2025-10-02 | 3.360 | 3.400 | 3.260 | 3.360 | 3.318 | 24,711 |
| 2025-10-01 | 3.380 | 3.440 | 3.360 | 3.360 | 3.318 | 39,161 |
| 2025-09-30 | 3.400 | 3.420 | 3.380 | 3.380 | 3.337 | 24,741 |
| 2025-09-29 | 3.400 | 3.440 | 3.360 | 3.380 | 3.337 | 69,113 |
| 2025-09-26 | 3.420 | 3.420 | 3.380 | 3.380 | 3.337 | 51,856 |
| 2025-09-25 | 3.400 | 3.440 | 3.400 | 3.420 | 3.377 | 110,164 |
| 2025-09-24 | 3.280 | 3.440 | 3.280 | 3.400 | 3.357 | 99,922 |
| 2025-09-23 | 3.400 | 3.460 | 3.280 | 3.280 | 3.239 | 149,610 |
| 2025-09-22 | 3.420 | 3.460 | 3.400 | 3.400 | 3.357 | 74,194 |
| 2025-09-19 | 3.480 | 3.480 | 3.380 | 3.420 | 3.377 | 35,594 |
| 2025-09-18 | 3.400 | 3.500 | 3.400 | 3.420 | 3.377 | 409,330 |
| 2025-09-17 | 3.420 | 3.420 | 3.380 | 3.380 | 3.337 | 39,802 |
| 2025-09-16 | 3.440 | 3.440 | 3.380 | 3.420 | 3.377 | 46,473 |
| 2025-09-15 | 3.460 | 3.460 | 3.400 | 3.420 | 3.377 | 49,950 |
| 2025-09-12 | 3.360 | 3.460 | 3.360 | 3.440 | 3.397 | 61,048 |
| 2025-09-11 | 3.400 | 3.440 | 3.360 | 3.360 | 3.318 | 84,289 |
| 2025-09-10 | 3.380 | 3.520 | 3.300 | 3.380 | 3.337 | 893,408 |
| 2025-09-09 | 3.300 | 3.360 | 3.260 | 3.300 | 3.259 | 90,397 |
| 2025-09-08 | 3.300 | 3.360 | 3.300 | 3.300 | 3.259 | 24,120 |
| 2025-09-05 | 3.320 | 3.360 | 3.300 | 3.300 | 3.259 | 23,514 |
| 2025-09-04 | 3.380 | 3.380 | 3.300 | 3.320 | 3.278 | 115,590 |
| 2025-09-03 | 3.320 | 3.360 | 3.300 | 3.360 | 3.318 | 118,263 |
| 2025-09-02 | 3.320 | 3.320 | 3.280 | 3.320 | 3.278 | 28,380 |
| 2025-09-01 | 3.240 | 3.340 | 3.240 | 3.320 | 3.278 | 7,656 |
| 2025-08-29 | 3.280 | 3.340 | 3.240 | 3.260 | 3.219 | 70,470 |
| 2025-08-28 | 3.360 | 3.360 | 3.260 | 3.280 | 3.239 | 133,277 |
| 2025-08-27 | 3.340 | 3.380 | 3.300 | 3.300 | 3.259 | 63,590 |
| 2025-08-26 | 3.400 | 3.440 | 3.320 | 3.340 | 3.298 | 180,990 |
| 2025-08-25 | 3.340 | 3.420 | 3.340 | 3.380 | 3.337 | 26,643 |
| 2025-08-22 | 3.400 | 3.420 | 3.320 | 3.340 | 3.298 | 118,422 |
| 2025-08-21 | 3.420 | 3.460 | 3.320 | 3.340 | 3.298 | 227,813 |
| 2025-08-20 | 3.380 | 3.420 | 3.340 | 3.360 | 3.318 | 231,663 |
| 2025-08-19 | 3.280 | 3.420 | 3.280 | 3.340 | 3.298 | 434,097 |
| 2025-08-18 | 3.300 | 3.400 | 3.280 | 3.280 | 3.239 | 119,922 |
| 2025-08-15 | 3.420 | 3.480 | 3.240 | 3.300 | 3.259 | 1,135,115 |
| 2025-08-14 | 3.480 | 3.560 | 3.280 | 3.300 | 3.259 | 1,170,159 |
| 2025-08-13 | 3.620 | 3.860 | 3.480 | 3.520 | 3.476 | 7,959,895 |
| 2025-08-08 | 2.700 | 3.500 | 2.680 | 3.420 | 3.377 | 6,752,665 |
| 2025-08-07 | 2.720 | 2.720 | 2.680 | 2.700 | 2.666 | 60,762 |
| 2025-08-06 | 2.720 | 2.720 | 2.660 | 2.700 | 2.666 | 336,797 |
| 2025-08-05 | 2.660 | 2.720 | 2.640 | 2.700 | 2.666 | 103,202 |
| 2025-08-04 | 2.700 | 2.700 | 2.620 | 2.700 | 2.666 | 17,092 |
| 2025-08-01 | 2.760 | 2.760 | 2.600 | 2.700 | 2.666 | 133,021 |
| 2025-07-31 | 2.720 | 2.800 | 2.700 | 2.760 | 2.725 | 200,940 |
| 2025-07-30 | 2.680 | 2.760 | 2.680 | 2.740 | 2.706 | 65,865 |
| 2025-07-29 | 2.620 | 2.680 | 2.620 | 2.680 | 2.646 | 14,209 |
| 2025-07-25 | 2.720 | 2.780 | 2.620 | 2.620 | 2.587 | 96,852 |
| 2025-07-24 | 2.700 | 2.720 | 2.640 | 2.720 | 2.686 | 43,111 |
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.