CPR Gomu Industrial PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	4.000	4.020	4.000	4.020	2.978	256,400
2022-02-04	3.960	4.020	3.960	3.980	2.948	106,000
2022-02-03	3.980	3.980	3.940	3.960	2.934	106,600
2022-02-02	3.880	3.980	3.880	3.980	2.948	66,200
2022-02-01	3.880	3.960	3.880	3.920	2.904	176,700
2022-01-31	3.820	3.880	3.800	3.880	2.874	32,500
2022-01-28	3.740	3.840	3.740	3.820	2.830	129,500
2022-01-27	3.820	3.840	3.760	3.760	2.785	45,500
2022-01-26	3.900	3.900	3.820	3.860	2.860	46,100
2022-01-25	3.840	3.840	3.800	3.820	2.830	105,700
2022-01-24	3.920	3.920	3.820	3.840	2.845	71,300
2022-01-21	3.860	3.920	3.860	3.920	2.904	36,800
2022-01-20	3.880	3.920	3.840	3.920	2.904	40,600
2022-01-19	3.920	3.980	3.880	3.880	2.874	75,400
2022-01-18	3.960	3.960	3.900	3.900	2.889	95,300
2022-01-17	3.940	3.960	3.900	3.940	2.919	112,000
2022-01-14	3.920	3.940	3.900	3.920	2.904	101,500
2022-01-13	3.920	3.940	3.900	3.940	2.919	109,100
2022-01-12	3.800	3.920	3.800	3.920	2.904	82,400
2022-01-11	3.800	3.860	3.740	3.800	2.815	713,000
2022-01-10	3.940	3.940	3.800	3.860	2.860	294,100
2022-01-07	4.020	4.020	3.840	3.960	2.934	470,600
2022-01-06	4.000	4.040	3.980	4.040	2.993	37,600
2022-01-05	4.000	4.040	3.980	4.000	2.963	249,400
2022-01-04	4.040	4.040	3.980	3.980	2.948	65,000
2021-12-30	3.980	4.040	3.980	4.020	2.978	32,900
2021-12-29	3.980	4.040	3.940	4.040	2.993	35,100
2021-12-28	3.980	4.000	3.980	3.980	2.948	48,800
2021-12-27	4.000	4.040	3.960	4.000	2.963	46,700
2021-12-24	3.960	4.000	3.960	4.000	2.963	10,400
2021-12-23	3.960	4.000	3.940	3.980	2.948	15,300
2021-12-22	3.960	3.980	3.960	3.980	2.948	2,500
2021-12-21	3.980	4.000	3.940	3.940	2.919	32,800
2021-12-20	3.920	4.000	3.920	4.000	2.963	22,700
2021-12-17	4.040	4.060	3.900	3.980	2.948	186,900
2021-12-16	4.160	4.160	4.000	4.000	2.963	175,200
2021-12-15	4.160	4.200	4.060	4.100	3.037	263,700
2021-12-14	4.020	4.080	4.020	4.040	2.993	56,000
2021-12-13	4.000	4.060	4.000	4.040	2.993	35,000
2021-12-09	3.960	4.000	3.960	4.000	2.963	10,600
2021-12-08	3.920	4.040	3.920	4.020	2.978	62,300
2021-12-07	3.980	4.000	3.900	4.000	2.963	25,000
2021-12-03	3.880	3.940	3.860	3.880	2.874	11,000
2021-12-02	3.960	4.000	3.900	3.900	2.889	10,000
2021-12-01	3.920	3.920	3.860	3.920	2.904	15,600
2021-11-30	3.980	3.980	3.820	3.820	2.830	94,800
2021-11-29	3.900	4.000	3.860	3.940	2.919	116,400
2021-11-26	3.980	3.980	3.920	3.960	2.934	131,600
2021-11-25	3.980	4.060	3.980	3.980	2.948	212,500
2021-11-24	3.960	3.980	3.960	3.980	2.948	53,300
2021-11-23	4.000	4.020	3.960	3.980	2.948	75,100
2021-11-22	4.040	4.040	3.980	3.980	2.948	111,300
2021-11-19	3.980	3.980	3.960	3.960	2.934	123,600
2021-11-18	3.940	4.000	3.940	3.980	2.948	73,700
2021-11-17	3.980	4.000	3.960	3.980	2.948	115,100
2021-11-16	4.000	4.020	3.940	3.940	2.919	99,400
2021-11-15	4.020	4.080	3.980	4.020	2.978	96,200
2021-11-12	4.020	4.100	3.920	3.980	2.948	354,700
2021-11-11	3.960	4.080	3.940	3.960	2.934	43,300
2021-11-10	3.960	4.020	3.920	3.960	2.934	71,100

← NewerPage 20 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.