CPR Gomu Industrial PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.880	2.880	2.760	2.840	2.726	140,320
2025-04-21	2.800	2.880	2.700	2.740	2.630	50,856
2025-04-18	2.700	2.800	2.700	2.780	2.668	17,600
2025-04-17	2.700	2.700	2.660	2.700	2.591	19,117
2025-04-16	2.660	2.720	2.560	2.700	2.591	9,805
2025-04-11	2.620	2.680	2.620	2.660	2.553	10,526
2025-04-10	2.400	2.620	2.400	2.620	2.514	80,200
2025-04-09	2.200	2.400	2.200	2.400	2.303	90,100
2025-04-08	2.660	2.660	2.320	2.500	2.399	107,101
2025-04-04	2.880	2.880	2.540	2.660	2.553	79,200
2025-04-03	2.880	2.900	2.800	2.880	2.764	27,800
2025-04-02	2.840	2.920	2.820	2.880	2.764	20,000
2025-04-01	2.840	2.880	2.800	2.800	2.687	77,700
2025-03-31	2.720	2.820	2.640	2.820	2.706	93,600
2025-03-28	2.840	2.900	2.780	2.820	2.706	66,400
2025-03-27	2.880	2.980	2.820	2.840	2.726	90,901
2025-03-26	2.900	3.060	2.900	2.900	2.783	678,300
2025-03-25	2.860	2.900	2.820	2.900	2.783	44,220
2025-03-24	2.900	2.960	2.820	2.900	2.783	15,724
2025-03-21	2.820	2.900	2.760	2.900	2.783	24,768
2025-03-20	2.780	2.920	2.780	2.820	2.706	45,865
2025-03-19	2.740	2.820	2.720	2.780	2.668	65,601
2025-03-18	2.620	2.780	2.620	2.740	2.630	23,301
2025-03-17	2.720	2.740	2.600	2.700	2.591	8,802
2025-03-14	2.680	2.760	2.680	2.720	2.610	22,502
2025-03-13	2.600	2.720	2.600	2.680	2.572	37,915
2025-03-12	2.680	2.740	2.600	2.600	2.495	43,804
2025-03-11	2.660	2.700	2.600	2.680	2.572	19,100
2025-03-10	2.600	2.720	2.580	2.660	2.553	12,600
2025-03-07	2.500	2.640	2.500	2.580	2.476	25,800
2025-03-06	2.580	2.580	2.520	2.520	2.419	37,973
2025-03-05	2.540	2.800	2.500	2.580	2.476	87,804
2025-03-04	2.560	2.600	2.500	2.500	2.399	62,400
2025-03-03	2.660	2.700	2.580	2.600	2.495	13,919
2025-02-28	2.760	2.760	2.640	2.640	2.534	40,000
2025-02-27	2.860	2.860	2.640	2.680	2.572	62,500
2025-02-26	2.760	2.920	2.720	2.800	2.687	27,800
2025-02-25	2.780	2.800	2.760	2.760	2.649	23,200
2025-02-24	2.800	2.820	2.760	2.800	2.687	21,700
2025-02-21	2.880	2.880	2.800	2.800	2.687	19,000
2025-02-20	2.840	2.920	2.820	2.820	2.706	32,209
2025-02-19	2.800	2.900	2.780	2.780	2.668	125,307
2025-02-18	2.800	3.000	2.800	2.800	2.687	85,605
2025-02-17	2.840	2.960	2.780	2.800	2.687	51,300
2025-02-14	2.880	3.000	2.840	2.840	2.726	30,703
2025-02-13	3.000	3.000	2.880	2.880	2.764	40,302
2025-02-11	2.900	3.000	2.900	3.000	2.879	5,100
2025-02-10	2.900	2.960	2.900	2.940	2.822	10,900
2025-02-07	2.960	3.020	2.840	2.860	2.745	44,408
2025-02-06	3.040	3.040	2.920	2.960	2.841	65,903
2025-02-05	3.000	3.040	2.960	2.980	2.860	16,102
2025-02-04	2.980	3.080	2.960	2.960	2.841	135,900
2025-02-03	2.980	3.000	2.920	2.980	2.860	49,900
2025-01-31	3.060	3.060	2.980	2.980	2.860	118,300
2025-01-30	3.120	3.160	3.020	3.060	2.937	59,800
2025-01-29	3.100	3.200	3.040	3.040	2.918	121,804
2025-01-28	3.000	3.140	3.000	3.120	2.994	37,400
2025-01-27	3.100	3.140	3.000	3.000	2.879	116,502
2025-01-24	3.040	3.260	3.040	3.100	2.975	406,500
2025-01-23	2.940	3.300	2.940	3.020	2.898	433,800

← NewerPage 7 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.