Cpt Drives & Power Pcl historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-15	0.780	0.830	0.780	0.810	0.769	271,100
2024-07-12	0.780	0.780	0.760	0.770	0.731	184,900
2024-07-11	0.770	0.780	0.760	0.770	0.731	347,565
2024-07-10	0.780	0.790	0.780	0.780	0.740	248,246
2024-07-09	0.790	0.790	0.770	0.780	0.740	85,835
2024-07-08	0.780	0.790	0.780	0.790	0.750	183,000
2024-07-05	0.800	0.810	0.790	0.790	0.750	300,300
2024-07-04	0.810	0.820	0.800	0.800	0.759	431,917
2024-07-03	0.800	0.810	0.800	0.800	0.759	41,300
2024-07-02	0.810	0.820	0.800	0.800	0.759	227,800
2024-07-01	0.820	0.830	0.810	0.810	0.769	181,302
2024-06-28	0.820	0.830	0.820	0.820	0.778	321,018
2024-06-27	0.840	0.840	0.820	0.830	0.788	551,310
2024-06-26	0.860	0.860	0.830	0.840	0.797	906,314
2024-06-25	0.810	0.840	0.810	0.840	0.797	665,132
2024-06-24	0.750	0.820	0.750	0.810	0.769	553,108
2024-06-21	0.720	0.760	0.720	0.760	0.721	535,220
2024-06-20	0.710	0.730	0.710	0.720	0.683	152,001
2024-06-19	0.740	0.750	0.690	0.710	0.674	2,030,700
2024-06-18	0.750	0.760	0.720	0.740	0.702	2,179,001
2024-06-17	0.800	0.810	0.750	0.760	0.721	3,612,173
2024-06-14	0.850	0.860	0.800	0.800	0.759	3,252,500
2024-06-13	0.870	0.880	0.850	0.860	0.816	2,407,600
2024-06-12	0.900	0.900	0.870	0.880	0.835	1,342,200
2024-06-11	0.880	0.910	0.880	0.900	0.854	964,204
2024-06-10	0.890	0.910	0.870	0.880	0.835	1,348,000
2024-06-07	0.880	0.900	0.880	0.890	0.845	981,540
2024-06-06	0.930	0.950	0.870	0.870	0.826	4,164,488
2024-06-05	0.880	0.920	0.880	0.920	0.873	2,285,651
2024-06-04	0.840	0.900	0.840	0.870	0.826	43,305,199
2024-05-31	0.830	0.840	0.810	0.820	0.778	1,405,500
2024-05-30	0.890	0.900	0.830	0.830	0.788	1,985,500
2024-05-29	0.910	0.920	0.900	0.910	0.863	380,500
2024-05-28	0.900	0.930	0.900	0.920	0.873	439,000
2024-05-27	0.890	0.940	0.890	0.910	0.863	729,502
2024-05-24	0.990	1.000	0.910	0.920	0.873	3,414,506
2024-05-23	0.960	1.020	0.920	0.980	0.930	6,893,097
2024-05-21	0.990	1.030	0.910	0.950	0.901	178,123,594
2024-05-20	0.930	1.000	0.870	0.970	0.920	13,994,710
2024-05-17	0.880	0.910	0.870	0.890	0.845	7,759,222
2024-05-16	0.830	0.870	0.830	0.860	0.816	4,701,101
2024-05-15	0.790	0.830	0.790	0.820	0.778	1,451,100
2024-05-14	0.770	0.850	0.770	0.800	0.759	5,120,000
2024-05-13	0.770	0.810	0.750	0.780	0.740	3,401,801
2024-05-10	0.720	0.760	0.720	0.750	0.712	2,088,000
2024-05-09	0.720	0.740	0.720	0.720	0.683	856,000
2024-05-08	0.710	0.730	0.680	0.720	0.683	1,338,300
2024-05-07	0.730	0.730	0.680	0.710	0.674	2,865,901
2024-05-03	0.750	0.760	0.720	0.730	0.693	375,900
2024-05-02	0.760	0.770	0.730	0.740	0.702	845,611
2024-04-30	0.750	0.760	0.740	0.760	0.721	1,464,201
2024-04-29	0.700	0.750	0.690	0.740	0.702	3,470,100
2024-04-26	0.690	0.720	0.670	0.690	0.655	700,002
2024-04-25	0.650	0.690	0.640	0.680	0.645	1,024,010
2024-04-24	0.660	0.660	0.640	0.650	0.617	94,326
2024-04-23	0.640	0.670	0.640	0.660	0.626	295,900
2024-04-22	0.630	0.640	0.620	0.630	0.598	323,923
2024-04-19	0.650	0.650	0.630	0.630	0.598	606,923
2024-04-18	0.660	0.670	0.650	0.650	0.617	467,400
2024-04-17	0.660	0.670	0.650	0.650	0.617	467,200

← NewerPage 10 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-10	0.0250 THB
2025-03-11	0.0250 THB
2024-03-07	0.0250 THB
2021-03-15	0.0200 THB
2019-03-20	0.0120 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.