CPR Gomu Industrial PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2.920 | 2.980 | 2.840 | 2.920 | 2.802 | 23,343 |
| 2025-01-21 | 2.860 | 2.980 | 2.820 | 2.920 | 2.802 | 60,565 |
| 2025-01-20 | 2.880 | 2.940 | 2.840 | 2.860 | 2.745 | 66,200 |
| 2025-01-17 | 2.980 | 2.980 | 2.900 | 2.940 | 2.822 | 25,541 |
| 2025-01-16 | 2.920 | 3.040 | 2.840 | 2.980 | 2.860 | 210,301 |
| 2025-01-15 | 2.940 | 2.960 | 2.880 | 2.920 | 2.802 | 72,323 |
| 2025-01-14 | 3.000 | 3.040 | 2.940 | 2.940 | 2.822 | 45,011 |
| 2025-01-13 | 2.940 | 3.060 | 2.940 | 2.960 | 2.841 | 53,200 |
| 2025-01-10 | 3.000 | 3.060 | 2.860 | 2.940 | 2.822 | 53,900 |
| 2025-01-09 | 3.020 | 3.020 | 2.960 | 3.000 | 2.879 | 122,900 |
| 2025-01-08 | 3.040 | 3.060 | 3.000 | 3.020 | 2.898 | 62,400 |
| 2025-01-07 | 3.060 | 3.080 | 3.040 | 3.040 | 2.918 | 105,147 |
| 2025-01-06 | 3.040 | 3.080 | 3.000 | 3.020 | 2.898 | 56,900 |
| 2025-01-03 | 3.040 | 3.080 | 3.040 | 3.040 | 2.918 | 74,600 |
| 2025-01-02 | 3.180 | 3.200 | 3.000 | 3.040 | 2.918 | 127,100 |
| 2024-12-30 | 3.140 | 3.280 | 3.140 | 3.160 | 3.033 | 35,300 |
| 2024-12-27 | 3.140 | 3.200 | 3.140 | 3.160 | 3.033 | 25,500 |
| 2024-12-26 | 3.180 | 3.220 | 3.140 | 3.140 | 3.014 | 41,000 |
| 2024-12-25 | 3.360 | 3.360 | 3.120 | 3.180 | 3.052 | 10,100 |
| 2024-12-24 | 3.120 | 3.200 | 3.080 | 3.160 | 3.033 | 53,619 |
| 2024-12-23 | 2.980 | 3.100 | 2.980 | 3.080 | 2.956 | 183,000 |
| 2024-12-20 | 3.220 | 3.220 | 3.080 | 3.080 | 2.956 | 67,100 |
| 2024-12-19 | 3.180 | 3.240 | 3.180 | 3.180 | 3.052 | 232,201 |
| 2024-12-18 | 3.320 | 3.360 | 3.180 | 3.180 | 3.052 | 142,789 |
| 2024-12-17 | 3.340 | 3.380 | 3.320 | 3.320 | 3.186 | 110,500 |
| 2024-12-16 | 3.380 | 3.380 | 3.320 | 3.340 | 3.205 | 166,401 |
| 2024-12-13 | 3.460 | 3.460 | 3.380 | 3.380 | 3.244 | 208,023 |
| 2024-12-12 | 3.460 | 3.500 | 3.440 | 3.440 | 3.301 | 118,285 |
| 2024-12-11 | 3.460 | 3.500 | 3.460 | 3.460 | 3.321 | 136,602 |
| 2024-12-09 | 3.480 | 3.520 | 3.460 | 3.460 | 3.321 | 95,279 |
| 2024-12-06 | 3.500 | 3.520 | 3.480 | 3.480 | 3.340 | 79,303 |
| 2024-12-04 | 3.520 | 3.560 | 3.500 | 3.500 | 3.359 | 113,378 |
| 2024-12-03 | 3.560 | 3.580 | 3.520 | 3.520 | 3.378 | 124,590 |
| 2024-12-02 | 3.580 | 3.620 | 3.520 | 3.520 | 3.378 | 404,618 |
| 2024-11-29 | 3.600 | 3.700 | 3.580 | 3.580 | 3.436 | 412,901 |
| 2024-11-28 | 3.700 | 3.760 | 3.640 | 3.640 | 3.493 | 422,455 |
| 2024-11-27 | 3.800 | 3.800 | 3.700 | 3.700 | 3.551 | 1,453,824 |
| 2024-11-26 | 4.580 | 4.640 | 4.460 | 4.560 | 3.653 | 2,964,299 |
| 2024-11-25 | 4.700 | 4.800 | 4.500 | 4.580 | 3.669 | 3,664,952 |
| 2024-11-22 | 4.540 | 4.640 | 4.440 | 4.620 | 3.701 | 3,624,503 |
| 2024-11-21 | 4.260 | 4.420 | 4.260 | 4.420 | 3.541 | 2,412,082 |
| 2024-11-20 | 4.240 | 4.320 | 4.200 | 4.240 | 3.396 | 2,359,418 |
| 2024-11-19 | 4.140 | 4.280 | 4.120 | 4.180 | 3.348 | 3,575,934 |
| 2024-11-18 | 4.320 | 4.380 | 3.940 | 4.140 | 3.316 | 4,179,771 |
| 2024-11-15 | 4.040 | 4.280 | 3.960 | 4.060 | 3.252 | 6,471,111 |
| 2024-11-14 | 3.400 | 3.460 | 3.380 | 3.460 | 2.772 | 101,700 |
| 2024-11-13 | 3.460 | 3.460 | 3.400 | 3.460 | 2.772 | 37,600 |
| 2024-11-12 | 3.500 | 3.500 | 3.420 | 3.460 | 2.772 | 89,064 |
| 2024-11-11 | 3.480 | 3.520 | 3.420 | 3.500 | 2.804 | 119,300 |
| 2024-11-08 | 3.500 | 3.500 | 3.400 | 3.440 | 2.756 | 53,200 |
| 2024-11-07 | 3.420 | 3.520 | 3.400 | 3.460 | 2.772 | 30,319 |
| 2024-11-06 | 3.460 | 3.540 | 3.400 | 3.420 | 2.740 | 95,500 |
| 2024-11-05 | 3.500 | 3.520 | 3.420 | 3.420 | 2.740 | 95,900 |
| 2024-11-04 | 3.520 | 3.580 | 3.480 | 3.480 | 2.788 | 189,703 |
| 2024-11-01 | 3.540 | 3.600 | 3.500 | 3.500 | 2.804 | 133,401 |
| 2024-10-31 | 3.600 | 3.680 | 3.540 | 3.540 | 2.836 | 635,817 |
| 2024-10-30 | 3.500 | 3.740 | 3.500 | 3.580 | 2.868 | 3,334,710 |
| 2024-10-29 | 3.540 | 3.540 | 3.420 | 3.480 | 2.788 | 36,302 |
| 2024-10-28 | 3.520 | 3.620 | 3.420 | 3.420 | 2.740 | 227,800 |
| 2024-10-25 | 3.500 | 3.520 | 3.440 | 3.500 | 2.804 | 87,401 |
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.