CPR Gomu Industrial PCL (BKK:CPR)
Thailand · Delayed Price · Currency is THB 3.360
0.00 (0.00%)
Oct 2, 2025, 4:38 PM ICT
CPR Gomu Industrial PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 3.36 | 3.40 | 3.26 | 3.40 | 3.40 | 1.19% | 19,053 |
| Oct 1, 2025 | 3.38 | 3.44 | 3.36 | 3.36 | 3.36 | -0.59% | 39,161 |
| Sep 30, 2025 | 3.40 | 3.42 | 3.38 | 3.38 | 3.38 | - | 24,802 |
| Sep 29, 2025 | 3.40 | 3.44 | 3.36 | 3.38 | 3.38 | - | 69,113 |
| Sep 26, 2025 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -1.17% | 51,856 |
| Sep 25, 2025 | 3.40 | 3.44 | 3.40 | 3.42 | 3.42 | 0.59% | 110,164 |
| Sep 24, 2025 | 3.28 | 3.44 | 3.28 | 3.40 | 3.40 | 3.66% | 151,610 |
| Sep 23, 2025 | 3.40 | 3.46 | 3.28 | 3.28 | 3.28 | -3.53% | 149,610 |
| Sep 22, 2025 | 3.42 | 3.46 | 3.40 | 3.40 | 3.40 | -0.58% | 74,194 |
| Sep 19, 2025 | 3.48 | 3.48 | 3.38 | 3.42 | 3.42 | - | 35,594 |
| Sep 18, 2025 | 3.40 | 3.50 | 3.40 | 3.42 | 3.42 | 1.18% | 409,330 |
| Sep 17, 2025 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -1.17% | 39,802 |
| Sep 16, 2025 | 3.44 | 3.44 | 3.38 | 3.42 | 3.42 | - | 46,573 |
| Sep 15, 2025 | 3.46 | 3.46 | 3.40 | 3.42 | 3.42 | -0.58% | 49,950 |
| Sep 12, 2025 | 3.36 | 3.46 | 3.36 | 3.44 | 3.44 | 2.38% | 61,048 |
| Sep 11, 2025 | 3.40 | 3.44 | 3.36 | 3.36 | 3.36 | -0.59% | 84,289 |
| Sep 10, 2025 | 3.38 | 3.52 | 3.30 | 3.38 | 3.38 | 2.42% | 893,408 |
| Sep 9, 2025 | 3.30 | 3.36 | 3.26 | 3.30 | 3.30 | - | 90,397 |
| Sep 8, 2025 | 3.30 | 3.36 | 3.30 | 3.30 | 3.30 | - | 24,320 |
| Sep 5, 2025 | 3.32 | 3.36 | 3.30 | 3.30 | 3.30 | -0.60% | 23,514 |
| Sep 4, 2025 | 3.38 | 3.38 | 3.30 | 3.32 | 3.32 | -1.19% | 115,590 |
| Sep 3, 2025 | 3.32 | 3.36 | 3.30 | 3.36 | 3.36 | 1.20% | 118,263 |
| Sep 2, 2025 | 3.32 | 3.32 | 3.28 | 3.32 | 3.32 | - | 28,380 |
| Sep 1, 2025 | 3.24 | 3.34 | 3.24 | 3.32 | 3.32 | 1.84% | 7,678 |
| Aug 29, 2025 | 3.28 | 3.34 | 3.24 | 3.26 | 3.26 | -0.61% | 70,470 |
| Aug 28, 2025 | 3.36 | 3.36 | 3.26 | 3.28 | 3.28 | -0.61% | 133,277 |
| Aug 27, 2025 | 3.34 | 3.38 | 3.30 | 3.30 | 3.30 | -1.20% | 63,590 |
| Aug 26, 2025 | 3.40 | 3.44 | 3.32 | 3.34 | 3.34 | -1.18% | 180,990 |
| Aug 25, 2025 | 3.34 | 3.42 | 3.34 | 3.38 | 3.38 | 1.20% | 26,643 |
| Aug 22, 2025 | 3.40 | 3.42 | 3.32 | 3.34 | 3.34 | - | 118,422 |
| Aug 21, 2025 | 3.42 | 3.46 | 3.32 | 3.34 | 3.34 | -0.60% | 227,813 |
| Aug 20, 2025 | 3.38 | 3.42 | 3.34 | 3.36 | 3.36 | 0.60% | 231,663 |
| Aug 19, 2025 | 3.28 | 3.42 | 3.28 | 3.34 | 3.34 | 1.83% | 434,097 |
| Aug 18, 2025 | 3.30 | 3.40 | 3.28 | 3.28 | 3.28 | -0.61% | 119,922 |
| Aug 15, 2025 | 3.42 | 3.48 | 3.24 | 3.30 | 3.30 | - | 1,135,115 |
| Aug 14, 2025 | 3.48 | 3.56 | 3.28 | 3.30 | 3.30 | -6.25% | 1,170,159 |
| Aug 13, 2025 | 3.62 | 3.86 | 3.48 | 3.52 | 3.52 | 2.92% | 7,959,895 |
| Aug 8, 2025 | 2.70 | 3.50 | 2.68 | 3.42 | 3.42 | 26.67% | 6,752,665 |
| Aug 7, 2025 | 2.72 | 2.72 | 2.68 | 2.70 | 2.70 | - | 60,762 |
| Aug 6, 2025 | 2.72 | 2.72 | 2.66 | 2.70 | 2.70 | - | 336,797 |
| Aug 5, 2025 | 2.66 | 2.72 | 2.64 | 2.70 | 2.70 | - | 103,202 |
| Aug 4, 2025 | 2.70 | 2.70 | 2.62 | 2.70 | 2.70 | - | 17,092 |
| Aug 1, 2025 | 2.76 | 2.76 | 2.60 | 2.70 | 2.70 | -2.17% | 133,021 |
| Jul 31, 2025 | 2.72 | 2.80 | 2.70 | 2.76 | 2.76 | 0.73% | 200,940 |
| Jul 30, 2025 | 2.68 | 2.76 | 2.68 | 2.74 | 2.74 | 2.24% | 65,865 |
| Jul 29, 2025 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | 2.29% | 14,209 |
| Jul 25, 2025 | 2.72 | 2.78 | 2.62 | 2.62 | 2.62 | -3.68% | 96,852 |
| Jul 24, 2025 | 2.70 | 2.72 | 2.64 | 2.72 | 2.72 | 0.74% | 43,111 |
| Jul 23, 2025 | 2.70 | 2.74 | 2.68 | 2.70 | 2.70 | - | 68,311 |
| Jul 22, 2025 | 2.66 | 2.72 | 2.66 | 2.70 | 2.70 | 2.27% | 54,000 |