Cpt Drives & Power Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	0.630	0.640	0.630	0.630	0.576	59,100
2023-10-16	0.640	0.640	0.620	0.630	0.576	422,400
2023-10-12	0.640	0.650	0.630	0.640	0.585	271,400
2023-10-11	0.620	0.660	0.620	0.650	0.594	874,600
2023-10-10	0.640	0.650	0.610	0.620	0.567	411,600
2023-10-09	0.630	0.640	0.610	0.640	0.585	228,100
2023-10-06	0.650	0.660	0.610	0.630	0.576	708,408
2023-10-05	0.640	0.650	0.630	0.650	0.594	43,001
2023-10-04	0.630	0.650	0.610	0.640	0.585	1,410,702
2023-10-03	0.680	0.680	0.630	0.640	0.585	2,020,700
2023-10-02	0.680	0.710	0.680	0.690	0.631	872,400
2023-09-29	0.710	0.730	0.690	0.700	0.640	1,150,300
2023-09-28	0.720	0.740	0.710	0.710	0.649	1,245,900
2023-09-27	0.760	0.770	0.710	0.730	0.667	3,135,500
2023-09-26	0.710	0.810	0.710	0.770	0.704	17,094,609
2023-09-25	0.720	0.720	0.700	0.710	0.649	69,300
2023-09-22	0.710	0.720	0.700	0.710	0.649	158,000
2023-09-21	0.720	0.720	0.700	0.720	0.658	246,200
2023-09-20	0.720	0.730	0.700	0.720	0.658	568,701
2023-09-19	0.740	0.750	0.720	0.730	0.667	1,912,500
2023-09-18	0.720	0.750	0.720	0.740	0.676	2,489,597
2023-09-15	0.710	0.720	0.690	0.720	0.658	255,100
2023-09-14	0.720	0.720	0.700	0.720	0.658	33,000
2023-09-13	0.710	0.720	0.710	0.720	0.658	20,500
2023-09-12	0.720	0.730	0.710	0.720	0.658	146,300
2023-09-11	0.720	0.730	0.700	0.730	0.667	355,202
2023-09-08	0.720	0.730	0.710	0.720	0.658	499,500
2023-09-07	0.720	0.730	0.710	0.720	0.658	322,000
2023-09-06	0.720	0.730	0.720	0.730	0.667	174,702
2023-09-05	0.720	0.730	0.710	0.720	0.658	264,600
2023-09-04	0.720	0.730	0.700	0.720	0.658	175,429
2023-09-01	0.730	0.730	0.700	0.730	0.667	298,800
2023-08-31	0.730	0.730	0.720	0.730	0.667	72,700
2023-08-30	0.740	0.740	0.720	0.730	0.667	416,502
2023-08-29	0.730	0.740	0.720	0.740	0.676	282,800
2023-08-28	0.750	0.760	0.720	0.730	0.667	950,600
2023-08-25	0.730	0.750	0.710	0.750	0.686	549,500
2023-08-24	0.730	0.740	0.700	0.740	0.676	840,630
2023-08-23	0.730	0.750	0.730	0.740	0.676	796,500
2023-08-22	0.740	0.740	0.720	0.740	0.676	119,100
2023-08-21	0.740	0.750	0.730	0.730	0.667	1,020,500
2023-08-18	0.720	0.760	0.710	0.740	0.676	1,753,500
2023-08-17	0.730	0.730	0.700	0.720	0.658	438,001
2023-08-16	0.760	0.760	0.710	0.720	0.658	1,237,800
2023-08-15	0.730	0.760	0.730	0.740	0.676	1,122,000
2023-08-11	0.780	0.790	0.720	0.720	0.658	965,491
2023-08-10	0.670	0.680	0.670	0.680	0.622	7,300
2023-08-09	0.670	0.680	0.660	0.670	0.612	8,400
2023-08-08	0.670	0.680	0.670	0.670	0.612	35,900
2023-08-07	0.670	0.680	0.660	0.680	0.622	57,700
2023-08-04	0.670	0.680	0.670	0.680	0.622	20,600
2023-08-03	0.680	0.690	0.680	0.680	0.622	51,400
2023-08-02	0.690	0.690	0.690	0.690	0.631	18,401
2023-07-31	0.680	0.690	0.680	0.690	0.631	11,201
2023-07-27	0.680	0.700	0.680	0.690	0.631	8,400
2023-07-26	0.660	0.700	0.660	0.690	0.631	45,600
2023-07-25	0.690	0.700	0.660	0.660	0.603	57,300
2023-07-24	0.690	0.690	0.690	0.690	0.631	23,900
2023-07-21	0.680	0.700	0.680	0.700	0.640	77,900
2023-07-20	0.680	0.690	0.680	0.690	0.631	8,700

← NewerPage 13 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.