CPR Gomu Industrial PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.980 | 4.000 | 3.900 | 3.940 | 2.919 | 66,700 |
| 2021-11-08 | 3.900 | 3.940 | 3.880 | 3.920 | 2.904 | 131,000 |
| 2021-11-05 | 3.920 | 3.920 | 3.900 | 3.900 | 2.889 | 41,900 |
| 2021-11-04 | 3.940 | 3.960 | 3.920 | 3.920 | 2.904 | 44,700 |
| 2021-11-03 | 4.000 | 4.020 | 3.960 | 3.960 | 2.934 | 87,400 |
| 2021-11-02 | 4.000 | 4.020 | 3.980 | 4.000 | 2.963 | 89,000 |
| 2021-11-01 | 4.040 | 4.040 | 3.980 | 3.980 | 2.948 | 6,200 |
| 2021-10-29 | 4.020 | 4.060 | 4.000 | 4.040 | 2.993 | 20,800 |
| 2021-10-28 | 4.040 | 4.040 | 4.000 | 4.020 | 2.978 | 15,400 |
| 2021-10-27 | 4.040 | 4.040 | 4.000 | 4.020 | 2.978 | 28,800 |
| 2021-10-26 | 4.060 | 4.060 | 4.000 | 4.020 | 2.978 | 14,200 |
| 2021-10-25 | 4.060 | 4.060 | 4.000 | 4.000 | 2.963 | 28,900 |
| 2021-10-21 | 3.960 | 4.060 | 3.960 | 4.060 | 3.008 | 69,500 |
| 2021-10-20 | 4.000 | 4.080 | 3.980 | 4.020 | 2.978 | 80,700 |
| 2021-10-19 | 4.080 | 4.080 | 3.960 | 3.960 | 2.934 | 57,400 |
| 2021-10-18 | 4.000 | 4.060 | 4.000 | 4.020 | 2.978 | 45,600 |
| 2021-10-15 | 4.080 | 4.080 | 4.020 | 4.020 | 2.978 | 39,300 |
| 2021-10-14 | 4.080 | 4.080 | 4.000 | 4.020 | 2.978 | 43,800 |
← NewerPage 21 of 21 · 1,218 trading days
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.