SET · CPR-R · stock

CPR Gomu Industrial Public Company Limited (CPR-R) stock price history

Every SET trading session of CPR Gomu Industrial Public Company Limited from Dec 26, 2007 to Sep 28, 2026: 3,548 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CPR-R data, free keyYear by year table

CPR-R adjusted close, 2007 to 2026

CPR-RCPR Gomu Industrial Public Company
THB 2.62-21.1% over one year
2010201520202025
THB 5.00
All time high, 2024
THB 3.32
52 week high, THB 2.62 low
3,548
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

CPR-R key facts

  • CPR Gomu Industrial Public Company Limited (CPR-R) closed at THB 2.62 on Sep 28, 2026 on SET.
  • CPR-R's all time high close is THB 5.00, set on Nov 27, 2024; its all time low close is THB 0.2782 on Dec 12, 2008.
  • CPR-R's 52 week range is THB 2.62 to THB 3.32.
  • CPR-R returned -21.1% over the year to Sep 28, 2026 and -34.8% over five years.
  • Over ten years CPR-R returned +404%, +17.5% a year compounded.
  • CPR-R's deepest drawdown was -65.7% from Apr 21, 2008 to Dec 12, 2008.
  • DataCedar holds 3,548 daily sessions of CPR-R history from Dec 26, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CPR-R price chart, 2007 to 2026

CPR-R adjusted close, Dec 26, 2007 to Sep 28, 2026THB 0.3150THB 0.7512THB 1.79THB 4.272010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CPR-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months0.0%
6 months0.0%
Year to date-19.1%
1 year-21.1%
3 years-37.3%
5 years-34.8%
10 years+403.7%
Since Dec 26, 2007+291.5%
Compound annual growth, 18.8 years+7.5%

CPR-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 5.00 on Nov 27, 2024
All time low close
THB 0.2782 on Dec 12, 2008
52 week high
THB 3.32 on Sep 29, 2025
52 week low
THB 2.62 on Mar 25, 2026
Deepest drawdown
-65.7% from Apr 21, 2008 to Dec 12, 2008, recovered May 20, 2009
Best single session
+594.6% on Apr 3, 2017
Worst single session
-50.0% on May 21, 2009
Volatility, 1 year annualised
16.8%
Sessions closing higher, 1 year
1%
Growth of 1 since 2007
3.9×
Best calendar year
2017, +426%
Worst calendar year
2008, -49%

CPR-R price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 26, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 3.24THB 3.24THB 2.62THB 2.62-19.1%38.7K186
2025THB 3.00THB 3.60THB 2.31THB 3.24+8.1%25.4K242
2024THB 4.18THB 5.00THB 2.90THB 3.00-28.2%31.2K243
2023THB 4.10THB 4.18THB 4.10THB 4.18+1.7%0243
2022THB 4.02THB 4.10THB 4.02THB 4.10+2.2%0241
2021THB 3.96THB 4.02THB 3.96THB 4.02+1.6%0241
2020THB 3.86THB 3.96THB 3.86THB 3.96+2.6%0243
2019THB 2.84THB 3.86THB 2.84THB 3.86+36.0%0244
2018THB 2.73THB 3.56THB 2.66THB 2.84+3.7%1M245
2017THB 3.61THB 3.88THB 2.73THB 2.73+425.8%929.8K181
2013THB 0.5201THB 0.5201THB 0.5201THB 0.52010.0%011
2012THB 0.4806THB 0.5201THB 0.4806THB 0.5201+8.2%0245
2011THB 0.4374THB 0.4806THB 0.4374THB 0.4806+9.9%0244
2010THB 0.4243THB 0.4374THB 0.4243THB 0.4374+3.1%0244
2009THB 0.3396THB 0.8486THB 0.2782THB 0.4243+24.9%242.6K245
2008THB 0.6652THB 0.8761THB 0.2537THB 0.3396-49.3%22.9M247
2007THB 0.5678THB 0.6692THB 0.5678THB 0.6692n/a1.9K3

CPR-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 2.620.0%
August 2026THB 2.620.0%
July 2026THB 2.620.0%
June 2026THB 2.620.0%
May 2026THB 2.620.0%
April 2026THB 2.620.0%
March 2026THB 2.62-8.5%
February 2026THB 2.86+4.8%
January 2026THB 2.73-15.7%
December 2025THB 3.240.0%
November 2025THB 3.240.0%
October 2025THB 3.24-2.4%

About the CPR-R data

Daily bars. 3,548 sessions from Dec 26, 2007 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 26, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CPR-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • CPN Central Pattana Public Company Limited
  • CPN-R Central Pattana Public Company Limited
  • CPNREIT CPN Retail Growth Leasehold REIT
  • CPR CPR Gomu Industrial Public Company Limited
  • CPT CPT Drives and Power Public Company Limited
  • CPT-R CPT Drives and Power Public Company Limited
  • CPW Copperwired Public Company Limited
  • CPW-R Copperwired Public Company Limited

Common questions

CPR-R share price history

Start with any symbol.

Start free