CPR Gomu Industrial PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.700	2.740	2.680	2.700	2.666	68,311
2025-07-22	2.660	2.720	2.660	2.700	2.666	54,000
2025-07-21	2.760	2.780	2.600	2.640	2.607	102,477
2025-07-18	2.780	2.800	2.680	2.760	2.725	119,784
2025-07-17	2.580	2.700	2.580	2.700	2.666	198,910
2025-07-16	2.560	2.600	2.560	2.600	2.567	25,307
2025-07-15	2.500	2.580	2.500	2.540	2.508	49,826
2025-07-14	2.520	2.520	2.480	2.480	2.449	15,757
2025-07-11	2.520	2.560	2.480	2.520	2.488	16,350
2025-07-09	2.520	2.540	2.480	2.520	2.488	18,501
2025-07-08	2.520	2.520	2.480	2.520	2.488	14,407
2025-07-07	2.460	2.520	2.460	2.520	2.488	72,000
2025-07-04	2.420	2.500	2.420	2.460	2.429	29,388
2025-07-03	2.380	2.500	2.360	2.420	2.390	57,931
2025-07-02	2.420	2.500	2.320	2.380	2.350	69,648
2025-07-01	2.380	2.400	2.360	2.400	2.370	22,138
2025-06-30	2.440	2.460	2.340	2.400	2.370	33,373
2025-06-27	2.460	2.500	2.340	2.440	2.409	37,983
2025-06-26	2.380	2.500	2.360	2.460	2.429	34,024
2025-06-25	2.320	2.420	2.320	2.360	2.330	9,881
2025-06-24	2.300	2.500	2.300	2.320	2.291	52,806
2025-06-23	2.480	2.480	2.260	2.320	2.291	56,910
2025-06-20	2.420	2.540	2.380	2.380	2.350	24,819
2025-06-19	2.420	2.440	2.360	2.420	2.390	62,455
2025-06-18	2.520	2.700	2.420	2.420	2.390	49,659
2025-06-17	2.620	2.620	2.440	2.500	2.469	96,743
2025-06-16	2.640	2.640	2.580	2.620	2.587	23,886
2025-06-13	2.660	2.660	2.600	2.600	2.567	61,307
2025-06-12	2.720	2.780	2.580	2.660	2.627	62,300
2025-06-11	2.760	2.820	2.700	2.720	2.686	82,113
2025-06-10	2.800	2.840	2.760	2.760	2.725	55,520
2025-06-09	2.800	2.880	2.740	2.820	2.785	15,802
2025-06-06	2.780	2.800	2.740	2.800	2.765	5,100
2025-06-05	2.740	2.920	2.740	2.780	2.745	36,300
2025-06-04	2.740	2.760	2.720	2.740	2.706	28,000
2025-05-30	2.860	2.860	2.720	2.760	2.725	52,007
2025-05-29	2.800	2.880	2.800	2.820	2.785	23,900
2025-05-28	2.800	2.900	2.800	2.800	2.765	54,108
2025-05-27	2.840	2.840	2.800	2.800	2.765	58,730
2025-05-26	2.860	2.860	2.800	2.840	2.804	4,539
2025-05-23	2.840	2.880	2.800	2.820	2.785	29,142
2025-05-22	2.800	2.880	2.740	2.820	2.785	5,602
2025-05-21	2.800	2.900	2.780	2.800	2.765	22,445
2025-05-20	2.820	2.900	2.780	2.800	2.765	24,540
2025-05-19	2.820	2.920	2.800	2.820	2.785	13,571
2025-05-16	2.800	2.880	2.800	2.820	2.785	11,900
2025-05-15	2.820	2.980	2.820	2.820	2.785	43,296
2025-05-14	2.820	2.840	2.800	2.820	2.785	16,700
2025-05-13	2.760	2.840	2.740	2.820	2.785	69,987
2025-05-09	2.800	2.840	2.780	2.780	2.745	42,400
2025-05-08	2.740	2.820	2.740	2.780	2.745	20,937
2025-05-07	2.780	2.800	2.760	2.780	2.745	31,118
2025-05-06	2.760	2.840	2.740	2.780	2.745	41,123
2025-05-02	2.820	2.900	2.780	2.780	2.745	37,148
2025-04-30	2.920	3.000	2.840	2.880	2.764	283,665
2025-04-29	2.980	2.980	2.800	2.920	2.802	38,552
2025-04-28	2.860	3.000	2.860	2.920	2.802	120,221
2025-04-25	2.860	2.900	2.820	2.860	2.745	106,901
2025-04-24	3.000	3.000	2.840	2.860	2.745	132,146
2025-04-23	2.840	2.940	2.800	2.860	2.745	58,414

← NewerPage 6 of 21 · 1,216 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.