CPR Gomu Industrial PCL (BKK:CPR)
Thailand · Delayed Price · Currency is THB 2.620
0.00 (0.00%)
Jun 12, 2026, 11:54 AM ICT
CPR Gomu Industrial PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 2.62 | 2.64 | 2.62 | 2.62 | 2.62 | - | 5,906 |
| Jun 10, 2026 | 2.60 | 2.66 | 2.60 | 2.62 | 2.62 | 0.77% | 117,700 |
| Jun 9, 2026 | 2.60 | 2.64 | 2.60 | 2.60 | 2.60 | -1.52% | 34,903 |
| Jun 8, 2026 | 2.70 | 2.70 | 2.62 | 2.64 | 2.64 | -2.22% | 3,441 |
| Jun 5, 2026 | 2.70 | 2.70 | 2.64 | 2.70 | 2.70 | - | 16,100 |
| Jun 4, 2026 | 2.62 | 2.72 | 2.62 | 2.70 | 2.70 | 3.05% | 27,398 |
| Jun 2, 2026 | 2.64 | 2.64 | 2.60 | 2.62 | 2.62 | -1.50% | 8,403 |
| May 29, 2026 | 2.66 | 2.68 | 2.64 | 2.66 | 2.66 | - | 47,503 |
| May 28, 2026 | 2.66 | 2.68 | 2.64 | 2.66 | 2.66 | - | 33,100 |
| May 27, 2026 | 2.68 | 2.74 | 2.66 | 2.66 | 2.66 | -0.75% | 60,601 |
| May 26, 2026 | 2.60 | 2.72 | 2.60 | 2.68 | 2.68 | 3.08% | 55,288 |
| May 25, 2026 | 2.64 | 2.64 | 2.60 | 2.60 | 2.60 | -2.26% | 18,603 |
| May 22, 2026 | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | 0.76% | 7,603 |
| May 21, 2026 | 2.64 | 2.68 | 2.64 | 2.64 | 2.64 | -1.49% | 17,463 |
| May 20, 2026 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | 0.75% | 40,500 |
| May 19, 2026 | 2.64 | 2.70 | 2.64 | 2.66 | 2.66 | -2.21% | 46,598 |
| May 18, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 1,000 |
| May 15, 2026 | 2.64 | 2.72 | 2.64 | 2.72 | 2.72 | 1.49% | 93,802 |
| May 14, 2026 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | - | 6,501 |
| May 13, 2026 | 2.64 | 2.72 | 2.64 | 2.68 | 2.68 | 0.75% | 42,600 |
| May 12, 2026 | 2.64 | 2.68 | 2.60 | 2.66 | 2.66 | 0.76% | 8,710 |
| May 11, 2026 | 2.60 | 2.72 | 2.60 | 2.64 | 2.64 | 1.54% | 65,400 |
| May 8, 2026 | 2.66 | 2.68 | 2.60 | 2.60 | 2.60 | -2.99% | 19,902 |
| May 7, 2026 | 2.68 | 2.68 | 2.62 | 2.68 | 2.68 | - | 39,203 |
| May 6, 2026 | 2.68 | 2.70 | 2.62 | 2.68 | 2.68 | - | 41,983 |
| May 5, 2026 | 2.70 | 2.72 | 2.68 | 2.68 | 2.68 | -0.74% | 21,328 |
| Apr 30, 2026 | 2.72 | 2.76 | 2.68 | 2.70 | 2.70 | -1.46% | 54,301 |
| Apr 29, 2026 | 2.78 | 2.80 | 2.70 | 2.74 | 2.74 | -0.72% | 139,500 |
| Apr 28, 2026 | 2.78 | 2.78 | 2.72 | 2.76 | 2.76 | 0.73% | 21,340 |
| Apr 27, 2026 | 2.78 | 2.80 | 2.74 | 2.74 | 2.74 | -0.72% | 73,006 |
| Apr 24, 2026 | 2.80 | 2.80 | 2.74 | 2.76 | 2.76 | -1.43% | 326,500 |
| Apr 23, 2026 | 2.80 | 2.82 | 2.74 | 2.80 | 2.80 | - | 66,200 |
| Apr 22, 2026 | 2.82 | 2.84 | 2.74 | 2.80 | 2.80 | -1.41% | 410,801 |
| Apr 21, 2026 | 2.60 | 3.06 | 2.60 | 2.84 | 2.84 | 9.23% | 3,069,918 |
| Apr 20, 2026 | 2.60 | 2.68 | 2.58 | 2.60 | 2.60 | - | 18,418 |
| Apr 17, 2026 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | - | 11,425 |
| Apr 16, 2026 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | - | 12,130 |
| Apr 10, 2026 | 2.60 | 2.64 | 2.60 | 2.60 | 2.60 | - | 22,931 |
| Apr 9, 2026 | 2.58 | 2.64 | 2.56 | 2.60 | 2.60 | -0.76% | 6,200 |
| Apr 8, 2026 | 2.58 | 2.64 | 2.56 | 2.62 | 2.62 | 1.55% | 37,603 |
| Apr 7, 2026 | 2.56 | 2.70 | 2.56 | 2.58 | 2.58 | -1.53% | 27,400 |
| Apr 3, 2026 | 2.64 | 2.64 | 2.58 | 2.62 | 2.62 | -2.24% | 23,400 |
| Apr 2, 2026 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | 3.08% | 23,101 |
| Apr 1, 2026 | 2.66 | 2.70 | 2.60 | 2.60 | 2.60 | -2.26% | 32,947 |
| Mar 31, 2026 | 2.64 | 2.66 | 2.64 | 2.66 | 2.66 | 0.76% | 6,514 |
| Mar 30, 2026 | 2.60 | 2.68 | 2.60 | 2.64 | 2.64 | -0.75% | 11,301 |
| Mar 27, 2026 | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | - | 44,500 |
| Mar 26, 2026 | 2.78 | 2.78 | 2.62 | 2.66 | 2.66 | -0.75% | 18,719 |
| Mar 25, 2026 | 2.62 | 2.70 | 2.62 | 2.68 | 2.68 | 2.29% | 37,401 |
| Mar 24, 2026 | 2.64 | 2.70 | 2.62 | 2.62 | 2.62 | -1.50% | 53,501 |