Cpt Drives & Power Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-11	0.680	0.680	0.660	0.680	0.645	525,101
2024-04-10	0.680	0.710	0.670	0.680	0.645	723,566
2024-04-09	0.680	0.690	0.660	0.690	0.655	357,106
2024-04-05	0.640	0.670	0.640	0.670	0.636	1,018,700
2024-04-04	0.710	0.710	0.640	0.670	0.636	3,348,900
2024-04-03	0.710	0.730	0.710	0.710	0.674	991,700
2024-04-02	0.740	0.750	0.710	0.720	0.683	2,422,722
2024-04-01	0.730	0.770	0.700	0.740	0.702	4,339,620
2024-03-29	0.750	0.750	0.720	0.720	0.683	1,362,203
2024-03-28	0.750	0.770	0.720	0.730	0.693	3,440,906
2024-03-27	0.770	0.800	0.740	0.740	0.702	6,364,123
2024-03-26	0.770	0.800	0.750	0.770	0.731	6,288,501
2024-03-25	0.710	0.880	0.700	0.780	0.740	50,837,738
2024-03-22	0.710	0.710	0.700	0.700	0.664	74,802
2024-03-21	0.700	0.710	0.700	0.700	0.664	31,827
2024-03-20	0.690	0.700	0.690	0.700	0.664	122,600
2024-03-19	0.710	0.710	0.690	0.700	0.664	290,500
2024-03-18	0.730	0.730	0.700	0.710	0.674	866,001
2024-03-15	0.740	0.750	0.720	0.730	0.693	798,600
2024-03-14	0.710	0.730	0.700	0.730	0.693	250,180
2024-03-13	0.700	0.720	0.700	0.710	0.674	246,401
2024-03-12	0.720	0.720	0.700	0.710	0.674	286,300
2024-03-11	0.700	0.720	0.690	0.710	0.674	780,400
2024-03-08	0.680	0.710	0.680	0.700	0.664	728,300
2024-03-07	0.660	0.690	0.650	0.680	0.645	446,400
2024-03-06	0.680	0.680	0.650	0.680	0.622	411,007
2024-03-05	0.670	0.690	0.660	0.680	0.622	460,300
2024-03-04	0.700	0.700	0.670	0.680	0.622	359,502
2024-03-01	0.680	0.700	0.660	0.690	0.631	667,900
2024-02-29	0.680	0.690	0.670	0.680	0.622	667,601
2024-02-28	0.700	0.700	0.670	0.680	0.622	984,801
2024-02-27	0.720	0.720	0.680	0.690	0.631	2,446,910
2024-02-23	0.740	0.760	0.720	0.720	0.658	4,103,900
2024-02-22	0.710	0.720	0.690	0.720	0.658	925,100
2024-02-21	0.690	0.710	0.670	0.710	0.649	1,720,900
2024-02-20	0.710	0.710	0.690	0.700	0.640	562,301
2024-02-19	0.700	0.720	0.690	0.720	0.658	1,063,302
2024-02-16	0.690	0.710	0.680	0.700	0.640	1,673,910
2024-02-15	0.680	0.700	0.670	0.690	0.631	373,700
2024-02-14	0.660	0.720	0.650	0.670	0.612	2,342,300
2024-02-13	0.670	0.680	0.660	0.670	0.612	122,800
2024-02-12	0.680	0.690	0.660	0.670	0.612	225,251
2024-02-09	0.670	0.670	0.660	0.670	0.612	25,800
2024-02-08	0.670	0.680	0.660	0.670	0.612	252,201
2024-02-07	0.670	0.690	0.660	0.670	0.612	1,124,500
2024-02-06	0.660	0.670	0.640	0.670	0.612	656,310
2024-02-05	0.650	0.670	0.640	0.660	0.603	984,800
2024-02-02	0.640	0.650	0.630	0.650	0.594	229,800
2024-02-01	0.650	0.650	0.640	0.640	0.585	45,000
2024-01-31	0.650	0.670	0.640	0.640	0.585	160,000
2024-01-30	0.660	0.660	0.650	0.650	0.594	115,324
2024-01-29	0.660	0.660	0.640	0.650	0.594	202,600
2024-01-26	0.650	0.650	0.640	0.640	0.585	107,300
2024-01-25	0.650	0.660	0.630	0.640	0.585	299,003
2024-01-24	0.630	0.650	0.630	0.640	0.585	115,300
2024-01-23	0.660	0.670	0.640	0.650	0.594	492,900
2024-01-22	0.670	0.670	0.650	0.660	0.603	158,600
2024-01-19	0.660	0.670	0.660	0.670	0.612	95,103
2024-01-18	0.670	0.680	0.660	0.670	0.612	267,901
2024-01-17	0.680	0.680	0.650	0.670	0.612	171,202

← NewerPage 11 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.