Skip to main content
CPR Gomu Industrial PCL (BKK:CPR)
Thailand flag Thailand · Delayed Price · Currency is THB
2.740
-0.020 (-0.72%)
Apr 29, 2026, 3:54 PM ICT

CPR Gomu Industrial PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.782.802.702.742.74-0.72%139,500
Apr 28, 20262.782.782.722.762.760.73%21,340
Apr 27, 20262.782.802.742.742.74-0.72%73,006
Apr 24, 20262.802.802.742.762.76-1.43%326,500
Apr 23, 20262.802.822.742.802.80-66,200
Apr 22, 20262.822.842.742.802.80-1.41%410,801
Apr 21, 20262.603.062.602.842.849.23%3,069,918
Apr 20, 20262.602.682.582.602.60-18,418
Apr 17, 20262.582.602.582.602.60-11,425
Apr 16, 20262.582.602.582.602.60-12,130
Apr 10, 20262.602.642.602.602.60-22,931
Apr 9, 20262.582.642.562.602.60-0.76%6,200
Apr 8, 20262.582.642.562.622.621.55%37,603
Apr 7, 20262.562.702.562.582.58-1.53%27,400
Apr 3, 20262.642.642.582.622.62-2.24%23,400
Apr 2, 20262.602.682.602.682.683.08%23,101
Apr 1, 20262.662.702.602.602.60-2.26%32,947
Mar 31, 20262.642.662.642.662.660.76%6,514
Mar 30, 20262.602.682.602.642.64-0.75%11,301
Mar 27, 20262.622.662.622.662.66-44,500
Mar 26, 20262.782.782.622.662.66-0.75%18,719
Mar 25, 20262.622.702.622.682.682.29%37,401
Mar 24, 20262.642.702.622.622.62-1.50%53,501
Mar 23, 20262.662.762.642.662.66-2.21%11,007
Mar 20, 20262.722.722.722.722.723.82%119
Mar 19, 20262.722.722.622.622.62-3.68%13,500
Mar 18, 20262.722.722.662.722.72-12,432
Mar 17, 20262.762.762.722.722.722.26%601
Mar 16, 20262.662.782.662.662.66-0.75%14,200
Mar 13, 20262.682.722.682.682.68-1.47%13,201
Mar 12, 20262.722.762.702.722.721.49%24,503
Mar 11, 20262.702.842.682.682.68-3.60%68,500
Mar 10, 20262.782.782.702.782.75-9,750
Mar 9, 20262.642.802.622.782.75-0.71%16,701
Mar 6, 20262.782.822.742.802.760.72%7,730
Mar 5, 20262.742.802.702.782.755.30%42,401
Mar 4, 20262.762.762.642.642.61-5.04%104,812
Mar 2, 20262.822.882.782.782.75-3.47%45,800
Feb 27, 20262.862.922.842.882.840.70%78,074
Feb 26, 20262.882.942.842.862.82-148,603
Feb 25, 20262.903.122.782.862.82-2.72%1,016,989
Feb 24, 20262.902.962.882.942.901.38%18,008
Feb 23, 20262.982.982.842.902.86-0.68%116,046
Feb 20, 20262.942.982.922.922.88-1.35%49,923
Feb 19, 20262.862.982.862.962.924.23%382,511
Feb 18, 20262.842.842.742.842.80-91,602
Feb 17, 20262.802.842.802.842.800.71%67,951
Feb 16, 20262.822.822.782.822.78-40,915
Feb 13, 20262.822.822.782.822.78-54,363
Feb 12, 20262.702.862.702.822.781.44%267,595
Feb 11, 20262.802.822.742.782.75-0.71%30,811
Feb 10, 20262.802.802.762.802.76-24,292
Feb 9, 20262.762.802.762.802.760.72%15,061
Feb 6, 20262.762.782.762.782.75-13,200
Feb 5, 20262.762.782.742.782.750.72%13,203
Feb 4, 20262.762.782.722.762.73-18,320
Feb 3, 20262.762.762.742.762.73-8,103
Feb 2, 20262.782.782.722.762.73-0.72%39,018
Jan 30, 20262.742.782.722.782.751.46%18,206
Jan 29, 20262.782.782.722.742.71-0.72%66,914
Jan 28, 20262.802.822.762.762.73-1.43%131,306
Jan 27, 20262.802.902.782.802.760.72%439,901
Jan 26, 20262.842.842.702.782.75-0.71%73,901
Jan 23, 20262.802.842.802.802.76-0.71%40,100
Jan 22, 20262.782.842.782.822.780.71%87,350
Jan 21, 20262.782.842.762.802.760.72%45,838
Jan 20, 20262.802.802.782.782.75-14,001
Jan 19, 20262.782.782.722.782.75-28,300
Jan 16, 20262.722.782.722.782.750.72%10,405
Jan 15, 20262.742.802.742.762.730.73%11,200
Jan 14, 20262.702.822.682.742.71-75,301
Jan 13, 20262.762.782.702.742.71-0.72%41,601
Jan 12, 20262.762.802.762.762.73-1.43%4,304
Jan 9, 20262.822.822.742.802.761.45%2,003
Jan 8, 20262.782.842.762.762.73-0.72%102,798
Jan 7, 20262.782.822.762.782.75-32,861
Jan 6, 20262.782.842.762.782.75-37,681
Jan 5, 20262.782.882.762.782.75-0.71%49,603
Dec 30, 20252.862.862.782.802.76-13,500
Dec 29, 20252.742.822.742.802.762.19%2,763
Dec 26, 20252.822.862.742.742.71-2.84%94,114
Dec 25, 20252.762.862.762.822.782.17%15,230
Dec 24, 20252.702.762.702.762.732.22%40,700
Dec 23, 20252.682.762.682.702.670.75%53,501
Dec 22, 20252.702.782.682.682.65-0.74%31,001
Dec 19, 20252.702.742.702.702.67-0.74%3,916
Dec 18, 20252.802.802.702.722.69-1.45%7,513
Dec 17, 20252.742.802.722.762.730.73%60,002
Dec 16, 20252.782.782.702.742.71-1.44%2,900
Dec 15, 20252.722.802.702.782.750.72%16,523
Dec 12, 20252.782.822.742.762.73-1.43%31,116
Dec 11, 20252.802.802.722.802.76-1,152
Dec 9, 20252.762.822.742.802.761.45%19,307
Dec 8, 20252.682.822.682.762.730.73%16,156
Dec 4, 20252.822.882.742.742.71-2.84%121,290
Dec 3, 20252.762.842.762.822.782.17%27,253
Dec 2, 20252.882.902.762.762.73-7.38%265,427
Dec 1, 20252.982.982.802.982.94-41,974
Nov 28, 20252.983.002.862.982.940.68%41,846
Nov 27, 20252.943.022.942.962.920.68%10,987