CPR Gomu Industrial PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.500 | 3.520 | 3.440 | 3.500 | 2.804 | 87,401 |
| 2024-10-24 | 3.480 | 3.520 | 3.360 | 3.480 | 2.788 | 109,407 |
| 2024-10-22 | 3.480 | 3.500 | 3.400 | 3.400 | 2.724 | 79,800 |
| 2024-10-21 | 3.460 | 3.460 | 3.360 | 3.400 | 2.724 | 69,801 |
| 2024-10-18 | 3.360 | 3.480 | 3.340 | 3.340 | 2.675 | 55,600 |
| 2024-10-17 | 3.400 | 3.460 | 3.360 | 3.360 | 2.691 | 80,400 |
| 2024-10-16 | 3.420 | 3.500 | 3.400 | 3.400 | 2.724 | 84,207 |
| 2024-10-15 | 3.460 | 3.520 | 3.400 | 3.400 | 2.724 | 43,300 |
| 2024-10-11 | 3.460 | 3.560 | 3.440 | 3.460 | 2.772 | 70,420 |
| 2024-10-10 | 3.540 | 3.540 | 3.460 | 3.460 | 2.772 | 18,105 |
| 2024-10-09 | 3.500 | 3.580 | 3.460 | 3.480 | 2.788 | 95,104 |
| 2024-10-08 | 3.480 | 3.580 | 3.440 | 3.500 | 2.804 | 74,000 |
| 2024-10-07 | 3.460 | 3.560 | 3.460 | 3.480 | 2.788 | 67,821 |
| 2024-10-04 | 3.580 | 3.580 | 3.460 | 3.500 | 2.804 | 255,000 |
| 2024-10-03 | 3.600 | 3.700 | 3.580 | 3.580 | 2.868 | 175,500 |
| 2024-10-02 | 3.760 | 3.900 | 3.600 | 3.600 | 2.884 | 1,378,795 |
| 2024-10-01 | 3.820 | 3.820 | 3.680 | 3.760 | 3.012 | 35,201 |
| 2024-09-30 | 3.700 | 3.920 | 3.700 | 3.720 | 2.980 | 447,651 |
| 2024-09-27 | 3.700 | 3.800 | 3.640 | 3.720 | 2.980 | 55,801 |
| 2024-09-26 | 3.720 | 3.760 | 3.620 | 3.620 | 2.900 | 487,800 |
| 2024-09-25 | 3.760 | 3.820 | 3.720 | 3.720 | 2.980 | 288,111 |
| 2024-09-24 | 3.860 | 3.920 | 3.780 | 3.800 | 3.044 | 377,531 |
| 2024-09-23 | 3.860 | 4.020 | 3.860 | 3.860 | 3.092 | 1,379,400 |
| 2024-09-20 | 3.940 | 3.940 | 3.860 | 3.860 | 3.092 | 191,110 |
| 2024-09-19 | 3.880 | 3.960 | 3.860 | 3.860 | 3.092 | 369,401 |
| 2024-09-18 | 3.920 | 3.940 | 3.820 | 3.880 | 3.108 | 336,800 |
| 2024-09-17 | 3.760 | 3.980 | 3.760 | 3.940 | 3.156 | 761,100 |
| 2024-09-16 | 3.760 | 3.840 | 3.740 | 3.780 | 3.028 | 232,800 |
| 2024-09-13 | 3.840 | 3.840 | 3.740 | 3.780 | 3.028 | 371,702 |
| 2024-09-12 | 3.880 | 3.960 | 3.820 | 3.820 | 3.060 | 404,700 |
| 2024-09-11 | 4.000 | 4.020 | 3.860 | 3.860 | 3.092 | 789,600 |
| 2024-09-10 | 4.060 | 4.120 | 3.980 | 3.980 | 3.188 | 703,530 |
| 2024-09-09 | 4.020 | 4.160 | 3.980 | 4.040 | 3.236 | 1,441,601 |
| 2024-09-06 | 4.200 | 4.220 | 4.020 | 4.060 | 3.252 | 2,202,939 |
| 2024-09-05 | 4.200 | 4.260 | 4.020 | 4.120 | 3.300 | 3,231,853 |
| 2024-09-04 | 4.560 | 4.620 | 4.160 | 4.180 | 3.348 | 9,163,333 |
| 2024-09-03 | 3.860 | 4.720 | 3.820 | 4.520 | 3.621 | 44,090,398 |
| 2024-09-02 | 3.420 | 4.340 | 3.420 | 3.840 | 3.076 | 32,153,730 |
| 2024-08-30 | 3.400 | 3.500 | 3.340 | 3.400 | 2.724 | 636,619 |
| 2024-08-29 | 3.400 | 3.400 | 3.320 | 3.400 | 2.724 | 39,501 |
| 2024-08-28 | 3.320 | 3.420 | 3.300 | 3.400 | 2.724 | 48,601 |
| 2024-08-27 | 3.300 | 3.340 | 3.260 | 3.340 | 2.675 | 46,300 |
| 2024-08-26 | 3.280 | 3.320 | 3.260 | 3.280 | 2.627 | 19,918 |
| 2024-08-23 | 3.220 | 3.300 | 3.180 | 3.240 | 2.595 | 40,120 |
| 2024-08-22 | 3.160 | 3.300 | 3.140 | 3.220 | 2.579 | 57,600 |
| 2024-08-21 | 3.160 | 3.240 | 3.020 | 3.160 | 2.531 | 58,401 |
| 2024-08-20 | 3.220 | 3.260 | 2.300 | 3.140 | 2.515 | 121,834 |
| 2024-08-19 | 3.200 | 3.240 | 3.140 | 3.200 | 2.563 | 48,500 |
| 2024-08-16 | 3.140 | 3.300 | 3.120 | 3.240 | 2.595 | 46,200 |
| 2024-08-15 | 3.120 | 3.200 | 3.080 | 3.180 | 2.547 | 40,400 |
| 2024-08-14 | 3.220 | 3.220 | 3.100 | 3.100 | 2.483 | 120,800 |
| 2024-08-13 | 3.280 | 3.280 | 3.120 | 3.240 | 2.595 | 37,000 |
| 2024-08-09 | 3.400 | 3.400 | 3.080 | 3.300 | 2.643 | 171,043 |
| 2024-08-08 | 3.440 | 3.500 | 3.300 | 3.400 | 2.724 | 182,899 |
| 2024-08-07 | 3.680 | 3.720 | 3.360 | 3.440 | 2.756 | 167,400 |
| 2024-08-06 | 3.680 | 3.740 | 3.580 | 3.680 | 2.948 | 25,300 |
| 2024-08-05 | 3.700 | 3.760 | 3.620 | 3.680 | 2.948 | 69,300 |
| 2024-08-02 | 3.740 | 3.780 | 3.740 | 3.780 | 3.028 | 4,500 |
| 2024-08-01 | 3.720 | 3.800 | 3.720 | 3.800 | 3.044 | 16,200 |
| 2024-07-31 | 3.800 | 3.800 | 3.700 | 3.800 | 3.044 | 11,301 |
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.