CPR Gomu Industrial PCL (BKK:CPR)
Thailand · Delayed Price · Currency is THB 2.540
0.00 (0.00%)
Oct 22, 2026, 4:11 PM ICT
CPR Gomu Industrial PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 2.56 | 2.62 | 2.54 | 2.54 | 2.54 | - | 23,002 |
| Oct 21, 2026 | 2.52 | 2.56 | 2.50 | 2.54 | 2.54 | - | 6,303 |
| Oct 20, 2026 | 2.54 | 2.56 | 2.54 | 2.54 | 2.54 | - | 11,703 |
| Oct 19, 2026 | 2.52 | 2.54 | 2.46 | 2.54 | 2.54 | 0.79% | 38,700 |
| Oct 15, 2026 | 2.50 | 2.60 | 2.50 | 2.52 | 2.52 | 0.80% | 21,385 |
| Oct 14, 2026 | 2.50 | 2.52 | 2.50 | 2.50 | 2.50 | -0.79% | 25,706 |
| Oct 12, 2026 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | 0.80% | 41,128 |
| Oct 9, 2026 | 2.50 | 2.52 | 2.48 | 2.50 | 2.50 | - | 13,000 |
| Oct 8, 2026 | 2.52 | 2.52 | 2.48 | 2.50 | 2.50 | -0.79% | 22,800 |
| Oct 7, 2026 | 2.50 | 2.54 | 2.50 | 2.52 | 2.52 | - | 28,377 |
| Oct 6, 2026 | 2.52 | 2.56 | 2.52 | 2.52 | 2.52 | -1.56% | 13,909 |
| Oct 5, 2026 | 2.52 | 2.56 | 2.52 | 2.56 | 2.56 | 0.79% | 2,300 |
| Oct 2, 2026 | 2.54 | 2.56 | 2.50 | 2.54 | 2.54 | 0.79% | 2,930 |
| Oct 1, 2026 | 2.54 | 2.54 | 2.50 | 2.52 | 2.52 | 0.80% | 27,710 |
| Sep 30, 2026 | 2.52 | 2.56 | 2.50 | 2.50 | 2.50 | -2.34% | 67,621 |
| Sep 29, 2026 | 2.52 | 2.58 | 2.50 | 2.56 | 2.56 | - | 29,492 |
| Sep 28, 2026 | 2.56 | 2.58 | 2.54 | 2.56 | 2.56 | - | 6,904 |
| Sep 25, 2026 | 2.54 | 2.60 | 2.54 | 2.56 | 2.56 | -0.78% | 19,400 |
| Sep 24, 2026 | 2.52 | 2.60 | 2.52 | 2.58 | 2.58 | 2.38% | 31,714 |
| Sep 23, 2026 | 2.52 | 2.56 | 2.50 | 2.52 | 2.52 | - | 72,900 |
| Sep 22, 2026 | 2.56 | 2.60 | 2.52 | 2.52 | 2.52 | -2.33% | 17,700 |
| Sep 21, 2026 | 2.56 | 2.62 | 2.56 | 2.58 | 2.58 | - | 10,700 |
| Sep 18, 2026 | 2.56 | 2.60 | 2.50 | 2.58 | 2.58 | 1.57% | 12,124 |
| Sep 17, 2026 | 2.46 | 2.58 | 2.46 | 2.54 | 2.54 | -1.55% | 235,608 |
| Sep 16, 2026 | 2.64 | 2.66 | 2.58 | 2.58 | 2.58 | -0.77% | 36,900 |
| Sep 15, 2026 | 2.60 | 2.64 | 2.60 | 2.60 | 2.60 | - | 15,300 |
| Sep 14, 2026 | 2.64 | 2.64 | 2.60 | 2.60 | 2.60 | -1.52% | 26,502 |
| 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 |