Cpt Drives & Power Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	0.670	0.690	0.650	0.680	0.622	859,101
2024-01-15	0.670	0.680	0.650	0.670	0.612	342,701
2024-01-12	0.680	0.700	0.650	0.650	0.594	1,995,201
2024-01-11	0.660	0.700	0.640	0.680	0.622	2,689,100
2024-01-10	0.630	0.660	0.630	0.660	0.603	263,700
2024-01-09	0.650	0.650	0.630	0.640	0.585	49,400
2024-01-08	0.660	0.660	0.650	0.650	0.594	167,600
2024-01-05	0.660	0.660	0.630	0.650	0.594	243,720
2024-01-04	0.660	0.660	0.630	0.650	0.594	504,200
2024-01-03	0.670	0.670	0.640	0.670	0.612	443,300
2024-01-02	0.650	0.670	0.640	0.670	0.612	311,108
2023-12-28	0.630	0.660	0.620	0.660	0.603	297,101
2023-12-27	0.640	0.640	0.620	0.640	0.585	319,000
2023-12-26	0.620	0.650	0.620	0.640	0.585	196,401
2023-12-25	0.630	0.650	0.610	0.630	0.576	871,900
2023-12-22	0.650	0.650	0.630	0.650	0.594	311,300
2023-12-21	0.650	0.660	0.630	0.650	0.594	426,800
2023-12-20	0.640	0.650	0.630	0.650	0.594	400,701
2023-12-19	0.630	0.640	0.630	0.640	0.585	374,301
2023-12-18	0.640	0.640	0.620	0.640	0.585	294,000
2023-12-15	0.630	0.640	0.620	0.640	0.585	266,800
2023-12-14	0.630	0.640	0.620	0.630	0.576	282,000
2023-12-13	0.610	0.650	0.610	0.620	0.567	1,378,601
2023-12-12	0.610	0.630	0.590	0.630	0.576	567,900
2023-12-08	0.630	0.630	0.610	0.620	0.567	79,600
2023-12-07	0.630	0.630	0.610	0.620	0.567	163,700
2023-12-06	0.610	0.640	0.600	0.620	0.567	642,600
2023-12-04	0.620	0.620	0.610	0.610	0.558	84,900
2023-12-01	0.610	0.610	0.590	0.610	0.558	125,400
2023-11-30	0.600	0.620	0.590	0.610	0.558	624,201
2023-11-29	0.630	0.630	0.600	0.620	0.567	202,900
2023-11-28	0.650	0.650	0.590	0.620	0.567	978,900
2023-11-27	0.660	0.660	0.620	0.640	0.585	194,200
2023-11-24	0.680	0.680	0.650	0.650	0.594	114,700
2023-11-23	0.680	0.690	0.640	0.670	0.612	346,400
2023-11-22	0.640	0.670	0.630	0.670	0.612	572,300
2023-11-21	0.620	0.650	0.620	0.650	0.594	322,100
2023-11-20	0.630	0.630	0.610	0.610	0.558	86,000
2023-11-17	0.630	0.640	0.620	0.620	0.567	76,300
2023-11-16	0.630	0.640	0.620	0.640	0.585	28,400
2023-11-15	0.630	0.640	0.620	0.640	0.585	368,600
2023-11-14	0.630	0.630	0.610	0.610	0.558	297,900
2023-11-13	0.640	0.640	0.610	0.610	0.558	463,700
2023-11-10	0.640	0.640	0.620	0.640	0.585	717,300
2023-11-09	0.660	0.660	0.630	0.660	0.603	609,200
2023-11-08	0.660	0.690	0.650	0.650	0.594	3,149,300
2023-11-07	0.650	0.670	0.630	0.640	0.585	95,200
2023-11-06	0.660	0.660	0.630	0.660	0.603	84,941
2023-11-03	0.660	0.670	0.630	0.650	0.594	198,200
2023-11-02	0.640	0.660	0.640	0.660	0.603	389,100
2023-11-01	0.610	0.630	0.600	0.630	0.576	100,600
2023-10-31	0.610	0.610	0.590	0.610	0.558	69,000
2023-10-30	0.600	0.620	0.590	0.620	0.567	118,400
2023-10-27	0.590	0.600	0.570	0.590	0.539	633,700
2023-10-26	0.610	0.610	0.590	0.610	0.558	52,300
2023-10-25	0.610	0.630	0.610	0.620	0.567	99,101
2023-10-24	0.600	0.610	0.600	0.600	0.548	103,100
2023-10-20	0.610	0.610	0.590	0.600	0.548	309,201
2023-10-19	0.610	0.620	0.610	0.610	0.558	295,901
2023-10-18	0.630	0.630	0.600	0.620	0.567	226,802

← NewerPage 12 of 21 · 1,204 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.