CPR Gomu Industrial PCL (BKK:CPR)
Thailand · Delayed Price · Currency is THB 2.600
-0.040 (-1.52%)
Sep 14, 2026, 4:35 PM ICT
CPR Gomu Industrial PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 2.64 | 2.64 | 2.62 | 2.62 | - | -0.76% | 23,502 |
| Sep 11, 2026 | 2.64 | 2.64 | 2.60 | 2.64 | 2.64 | -1.49% | 32,236 |
| Sep 10, 2026 | 2.62 | 2.72 | 2.62 | 2.68 | 2.68 | 1.52% | 21,200 |
| Sep 9, 2026 | 2.62 | 2.66 | 2.62 | 2.64 | 2.64 | -0.75% | 4,211 |
| Sep 8, 2026 | 2.66 | 2.66 | 2.64 | 2.66 | 2.66 | - | 6,310 |
| Sep 7, 2026 | 2.64 | 2.66 | 2.60 | 2.66 | 2.66 | 0.76% | 9,306 |
| Sep 4, 2026 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | 0.76% | 36,345 |
| Sep 3, 2026 | 2.62 | 2.68 | 2.62 | 2.62 | 2.62 | 0.77% | 34,740 |
| Sep 2, 2026 | 2.60 | 2.64 | 2.60 | 2.60 | 2.60 | -0.76% | 41,119 |
| Sep 1, 2026 | 2.68 | 2.68 | 2.62 | 2.62 | 2.62 | -2.24% | 32,715 |
| Aug 31, 2026 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | 2.29% | 63,323 |
| Aug 28, 2026 | 2.62 | 2.66 | 2.62 | 2.62 | 2.62 | - | 31,501 |
| Aug 27, 2026 | 2.62 | 2.70 | 2.62 | 2.62 | 2.62 | -0.76% | 35,606 |
| Aug 26, 2026 | 2.68 | 2.68 | 2.62 | 2.64 | 2.64 | - | 44,313 |
| Aug 25, 2026 | 2.64 | 2.70 | 2.60 | 2.64 | 2.64 | 1.54% | 123,510 |
| Aug 24, 2026 | 2.66 | 2.70 | 2.60 | 2.60 | 2.60 | -2.99% | 158,552 |
| Aug 21, 2026 | 2.70 | 2.70 | 2.62 | 2.68 | 2.68 | 0.75% | 194,905 |
| Aug 20, 2026 | 2.68 | 2.74 | 2.66 | 2.66 | 2.66 | 1.53% | 237,501 |
| Aug 19, 2026 | 2.64 | 2.72 | 2.62 | 2.62 | 2.62 | - | 159,466 |
| Aug 18, 2026 | 2.66 | 2.68 | 2.62 | 2.62 | 2.62 | -1.50% | 120,415 |
| Aug 17, 2026 | 2.68 | 2.76 | 2.60 | 2.66 | 2.66 | -0.75% | 663,126 |
| Aug 14, 2026 | 2.92 | 2.94 | 2.64 | 2.68 | 2.68 | -5.63% | 1,501,603 |
| Aug 13, 2026 | 2.60 | 3.12 | 2.54 | 2.84 | 2.84 | 10.94% | 6,472,815 |
| Aug 11, 2026 | 2.56 | 2.62 | 2.54 | 2.56 | 2.56 | 0.79% | 54,050 |
| Aug 10, 2026 | 2.56 | 2.58 | 2.54 | 2.54 | 2.54 | -1.55% | 35,306 |
| Aug 7, 2026 | 2.58 | 2.58 | 2.56 | 2.58 | 2.58 | -0.77% | 3,207 |
| Aug 6, 2026 | 2.56 | 2.62 | 2.54 | 2.60 | 2.60 | 2.36% | 98,301 |
| Aug 5, 2026 | 2.56 | 2.58 | 2.54 | 2.54 | 2.54 | -0.78% | 16,002 |
| Aug 4, 2026 | 2.58 | 2.60 | 2.56 | 2.56 | 2.56 | -1.54% | 15,313 |
| Aug 3, 2026 | 2.56 | 2.60 | 2.54 | 2.60 | 2.60 | 1.56% | 27,215 |
| Jul 31, 2026 | 2.56 | 2.60 | 2.54 | 2.56 | 2.56 | 0.79% | 16,300 |
| Jul 30, 2026 | 2.58 | 2.58 | 2.54 | 2.54 | 2.54 | -2.31% | 29,114 |
| Jul 27, 2026 | 2.60 | 2.62 | 2.60 | 2.60 | 2.60 | -0.76% | 31,516 |
| Jul 24, 2026 | 2.62 | 2.66 | 2.60 | 2.62 | 2.62 | 0.77% | 12,001 |
| Jul 23, 2026 | 2.64 | 2.68 | 2.60 | 2.60 | 2.60 | -1.52% | 23,104 |
| Jul 22, 2026 | 2.68 | 2.70 | 2.64 | 2.64 | 2.64 | -1.49% | 42,402 |
| Jul 21, 2026 | 2.68 | 2.68 | 2.64 | 2.68 | 2.68 | - | 9,502 |
| Jul 20, 2026 | 2.66 | 2.68 | 2.64 | 2.68 | 2.68 | - | 6,107 |
| Jul 17, 2026 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | 0.75% | 10,601 |
| Jul 16, 2026 | 2.68 | 2.68 | 2.62 | 2.66 | 2.66 | -0.75% | 29,601 |
| Jul 15, 2026 | 2.70 | 2.72 | 2.66 | 2.68 | 2.68 | 0.75% | 18,804 |
| Jul 14, 2026 | 2.66 | 2.72 | 2.64 | 2.66 | 2.66 | - | 20,017 |
| Jul 13, 2026 | 2.60 | 2.70 | 2.60 | 2.66 | 2.66 | 1.53% | 181,601 |
| Jul 10, 2026 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | - | 11,218 |
| Jul 9, 2026 | 2.56 | 2.70 | 2.56 | 2.62 | 2.62 | 2.34% | 69,200 |
| Jul 8, 2026 | 2.54 | 2.74 | 2.54 | 2.56 | 2.56 | -0.78% | 326,203 |
| Jul 7, 2026 | 2.60 | 2.60 | 2.52 | 2.58 | 2.58 | -0.77% | 32,899 |
| Jul 6, 2026 | 2.56 | 2.62 | 2.54 | 2.60 | 2.60 | - | 19,803 |
| Jul 3, 2026 | 2.56 | 2.64 | 2.56 | 2.60 | 2.60 | 2.36% | 7,602 |
| Jul 2, 2026 | 2.54 | 2.58 | 2.54 | 2.54 | 2.54 | -0.78% | 31,500 |