CPR Gomu Industrial PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.540	2.560	2.540	2.540	2.540	11,703
2026-10-19	2.520	2.540	2.460	2.540	2.540	38,700
2026-10-15	2.500	2.600	2.500	2.520	2.520	21,385
2026-10-14	2.500	2.520	2.500	2.500	2.500	25,706
2026-10-12	2.500	2.520	2.500	2.520	2.520	41,128
2026-10-09	2.500	2.520	2.480	2.500	2.500	13,000
2026-10-08	2.520	2.520	2.480	2.500	2.500	22,800
2026-10-07	2.500	2.540	2.500	2.520	2.520	28,377
2026-10-06	2.520	2.560	2.520	2.520	2.520	13,909
2026-10-05	2.520	2.560	2.520	2.560	2.560	2,300
2026-10-02	2.540	2.560	2.500	2.540	2.540	2,930
2026-10-01	2.540	2.540	2.500	2.520	2.520	27,710
2026-09-30	2.520	2.560	2.500	2.500	2.500	67,600
2026-09-29	2.520	2.580	2.500	2.560	2.560	29,400
2026-09-28	2.560	2.580	2.540	2.560	2.560	6,900
2026-09-25	2.540	2.600	2.540	2.560	2.560	19,400
2026-09-24	2.520	2.600	2.520	2.580	2.580	31,714
2026-09-23	2.520	2.560	2.500	2.520	2.520	72,900
2026-09-22	2.560	2.600	2.520	2.520	2.520	17,700
2026-09-21	2.560	2.620	2.560	2.580	2.580	10,700
2026-09-18	2.560	2.600	2.500	2.580	2.580	12,124
2026-09-17	2.460	2.580	2.460	2.540	2.540	235,608
2026-09-16	2.640	2.660	2.580	2.580	2.580	36,900
2026-09-15	2.600	2.640	2.600	2.600	2.600	15,300
2026-09-14	2.640	2.640	2.600	2.600	2.600	26,502
2026-09-11	2.640	2.640	2.600	2.640	2.640	32,236
2026-09-10	2.620	2.720	2.620	2.680	2.680	21,200
2026-09-09	2.620	2.660	2.620	2.640	2.640	4,211
2026-09-08	2.660	2.660	2.640	2.660	2.660	6,310
2026-09-07	2.640	2.660	2.600	2.660	2.660	9,306
2026-09-04	2.620	2.640	2.620	2.640	2.640	36,345
2026-09-03	2.620	2.680	2.620	2.620	2.620	34,740
2026-09-02	2.600	2.640	2.600	2.600	2.600	41,119
2026-09-01	2.680	2.680	2.620	2.620	2.620	32,715
2026-08-31	2.600	2.680	2.600	2.680	2.680	63,323
2026-08-28	2.620	2.660	2.620	2.620	2.620	31,501
2026-08-27	2.620	2.700	2.620	2.620	2.620	35,606
2026-08-26	2.680	2.680	2.620	2.640	2.640	44,313
2026-08-25	2.640	2.700	2.600	2.640	2.640	123,510
2026-08-24	2.660	2.700	2.600	2.600	2.600	158,552
2026-08-21	2.700	2.700	2.620	2.680	2.680	194,905
2026-08-20	2.680	2.740	2.660	2.660	2.660	237,501
2026-08-19	2.640	2.720	2.620	2.620	2.620	159,466
2026-08-18	2.660	2.680	2.620	2.620	2.620	120,415
2026-08-17	2.680	2.760	2.600	2.660	2.660	663,126
2026-08-14	2.920	2.940	2.640	2.680	2.680	1,501,603
2026-08-13	2.600	3.120	2.540	2.840	2.840	6,472,815
2026-08-11	2.560	2.620	2.540	2.560	2.560	54,050
2026-08-10	2.560	2.580	2.540	2.540	2.540	35,306
2026-08-07	2.580	2.580	2.560	2.580	2.580	3,207
2026-08-06	2.560	2.620	2.540	2.600	2.600	98,301
2026-08-05	2.560	2.580	2.540	2.540	2.540	16,002
2026-08-04	2.580	2.600	2.560	2.560	2.560	15,313
2026-08-03	2.560	2.600	2.540	2.600	2.600	27,215
2026-07-31	2.560	2.600	2.540	2.560	2.560	16,300
2026-07-30	2.580	2.580	2.540	2.540	2.540	29,114
2026-07-27	2.600	2.620	2.600	2.600	2.600	31,516
2026-07-24	2.620	2.660	2.600	2.620	2.620	12,001
2026-07-23	2.640	2.680	2.600	2.600	2.600	23,104
2026-07-22	2.680	2.700	2.640	2.640	2.640	42,402

Page 1 of 5 · 242 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.