CPR Gomu Industrial PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	3.560	3.680	3.500	3.620	2.764	178,300
2022-05-10	3.520	3.640	3.420	3.560	2.718	324,200
2022-05-09	3.600	3.620	3.520	3.600	2.749	168,500
2022-05-06	3.580	3.740	3.580	3.660	2.794	72,500
2022-05-05	3.960	3.980	3.660	3.700	2.741	646,800
2022-05-03	3.920	3.960	3.820	3.820	2.830	135,800
2022-04-29	3.920	3.940	3.880	3.920	2.904	36,700
2022-04-28	3.860	3.920	3.840	3.880	2.874	55,100
2022-04-27	3.900	3.900	3.860	3.860	2.860	121,900
2022-04-26	3.940	3.980	3.880	3.920	2.904	108,900
2022-04-25	3.940	3.960	3.880	3.920	2.904	185,500
2022-04-22	3.960	3.960	3.880	3.960	2.934	104,300
2022-04-21	3.940	4.000	3.920	3.960	2.934	149,100
2022-04-20	3.940	4.000	3.940	3.980	2.948	110,000
2022-04-19	3.920	4.000	3.880	3.960	2.934	281,200
2022-04-18	3.840	3.920	3.840	3.880	2.874	97,900
2022-04-12	3.820	3.880	3.820	3.860	2.860	254,400
2022-04-11	3.900	3.940	3.860	3.880	2.874	235,100
2022-04-08	3.980	4.020	3.900	3.900	2.889	1,087,900
2022-04-07	4.000	4.080	3.980	4.040	2.993	383,500
2022-04-05	4.060	4.080	4.000	4.000	2.963	654,200
2022-04-04	4.080	4.120	4.020	4.020	2.978	883,200
2022-04-01	4.220	4.360	4.080	4.100	3.037	6,286,300
2022-03-31	4.280	4.300	4.240	4.240	3.141	653,800
2022-03-30	4.500	4.660	4.260	4.260	3.156	10,527,300
2022-03-29	4.340	4.500	4.320	4.480	3.319	1,264,100
2022-03-28	4.340	4.360	4.300	4.340	3.215	636,500
2022-03-25	4.520	4.560	4.280	4.300	3.186	10,704,800
2022-03-24	4.420	4.580	4.420	4.480	3.319	5,240,342
2022-03-23	4.700	4.880	4.480	4.480	3.319	22,321,779
2022-03-22	4.840	4.880	4.640	4.680	3.467	17,990,500
2022-03-21	4.380	4.840	4.380	4.820	3.571	11,443,200
2022-03-18	4.360	4.420	4.360	4.380	3.245	487,000
2022-03-17	4.320	4.420	4.320	4.380	3.245	413,500
2022-03-16	4.340	4.380	4.300	4.340	3.215	734,700
2022-03-15	4.480	4.480	4.260	4.280	3.171	1,117,300
2022-03-14	4.040	4.340	4.020	4.320	3.200	2,751,000
2022-03-11	3.980	4.040	3.980	4.040	2.993	82,000
2022-03-10	3.980	4.000	3.980	4.000	2.963	136,000
2022-03-09	3.980	4.020	3.980	4.000	2.963	111,000
2022-03-08	3.980	4.020	3.960	4.020	2.978	723,100
2022-03-07	3.980	4.020	3.960	4.000	2.963	902,300
2022-03-04	4.000	4.040	3.960	4.000	2.963	1,534,400
2022-03-03	4.060	4.060	3.980	4.000	2.963	332,000
2022-03-02	3.940	4.040	3.940	4.000	2.963	599,600
2022-03-01	3.900	4.000	3.900	3.980	2.948	129,100
2022-02-28	3.880	3.920	3.860	3.920	2.904	75,500
2022-02-25	3.840	3.940	3.840	3.940	2.919	144,100
2022-02-24	4.000	4.000	3.840	3.860	2.860	457,800
2022-02-23	3.860	4.120	3.840	3.980	2.948	356,400
2022-02-22	3.820	3.860	3.820	3.820	2.830	135,600
2022-02-21	3.860	3.900	3.860	3.860	2.860	148,300
2022-02-18	3.820	3.940	3.820	3.920	2.904	124,000
2022-02-17	3.840	3.900	3.840	3.860	2.860	68,700
2022-02-15	3.820	3.920	3.820	3.900	2.889	22,100
2022-02-14	3.820	3.900	3.820	3.880	2.874	13,300
2022-02-11	3.860	3.960	3.840	3.920	2.904	70,300
2022-02-10	4.020	4.020	3.940	3.980	2.948	110,700
2022-02-09	4.080	4.120	4.040	4.060	3.008	119,600
2022-02-08	4.180	4.180	4.020	4.040	2.993	682,400

← NewerPage 19 of 21 · 1,212 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.