Cpt Drives & Power Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-19	0.680	0.680	0.670	0.680	0.622	60,400
2023-07-18	0.680	0.690	0.670	0.670	0.612	132,109
2023-07-17	0.680	0.690	0.680	0.690	0.631	70,200
2023-07-14	0.690	0.700	0.680	0.680	0.622	59,900
2023-07-13	0.690	0.690	0.690	0.690	0.631	72,600
2023-07-12	0.680	0.690	0.680	0.690	0.631	111,800
2023-07-11	0.700	0.700	0.670	0.680	0.622	187,800
2023-07-10	0.700	0.700	0.690	0.700	0.640	222,900
2023-07-07	0.700	0.700	0.690	0.700	0.640	142,500
2023-07-06	0.700	0.700	0.700	0.700	0.640	153,200
2023-07-05	0.700	0.700	0.690	0.700	0.640	198,400
2023-07-04	0.700	0.700	0.690	0.700	0.640	221,600
2023-07-03	0.700	0.700	0.690	0.690	0.631	324,300
2023-06-30	0.700	0.700	0.690	0.700	0.640	165,600
2023-06-29	0.690	0.700	0.690	0.700	0.640	334,900
2023-06-28	0.690	0.700	0.680	0.690	0.631	628,700
2023-06-27	0.700	0.710	0.700	0.700	0.640	55,100
2023-06-26	0.720	0.720	0.690	0.690	0.631	291,000
2023-06-23	0.720	0.730	0.700	0.720	0.658	199,400
2023-06-22	0.720	0.720	0.700	0.710	0.649	144,800
2023-06-21	0.720	0.720	0.720	0.720	0.658	173,801
2023-06-20	0.700	0.720	0.700	0.720	0.658	145,300
2023-06-19	0.710	0.710	0.700	0.710	0.649	113,510
2023-06-16	0.720	0.730	0.710	0.710	0.649	30,300
2023-06-15	0.720	0.730	0.720	0.730	0.667	326,100
2023-06-14	0.710	0.730	0.710	0.720	0.658	67,000
2023-06-13	0.720	0.730	0.710	0.720	0.658	215,500
2023-06-12	0.720	0.720	0.700	0.720	0.658	91,900
2023-06-09	0.720	0.720	0.720	0.720	0.658	71,600
2023-06-08	0.720	0.720	0.710	0.720	0.658	37,200
2023-06-07	0.710	0.720	0.710	0.720	0.658	133,400
2023-06-06	0.710	0.710	0.710	0.710	0.649	41,400
2023-06-02	0.720	0.720	0.710	0.720	0.658	49,200
2023-06-01	0.710	0.720	0.710	0.720	0.658	74,200
2023-05-31	0.720	0.720	0.720	0.720	0.658	43,601
2023-05-30	0.730	0.730	0.720	0.720	0.658	68,100
2023-05-29	0.720	0.730	0.710	0.720	0.658	15,700
2023-05-26	0.710	0.720	0.710	0.720	0.658	3,300
2023-05-25	0.720	0.720	0.710	0.720	0.658	31,700
2023-05-24	0.730	0.730	0.710	0.710	0.649	54,100
2023-05-23	0.730	0.730	0.710	0.720	0.658	9,200
2023-05-22	0.710	0.710	0.710	0.710	0.649	122,100
2023-05-19	0.730	0.730	0.710	0.720	0.658	3,101
2023-05-18	0.710	0.730	0.710	0.730	0.667	469,801
2023-05-17	0.710	0.720	0.710	0.720	0.658	12,100
2023-05-16	0.720	0.720	0.700	0.720	0.658	71,102
2023-05-15	0.710	0.720	0.710	0.720	0.658	126,200
2023-05-12	0.720	0.730	0.720	0.720	0.658	76,900
2023-05-11	0.730	0.740	0.710	0.710	0.649	304,500
2023-05-10	0.710	0.730	0.710	0.720	0.658	93,001
2023-05-09	0.700	0.720	0.700	0.720	0.658	125,300
2023-05-08	0.710	0.730	0.700	0.710	0.649	120,200
2023-05-03	0.710	0.730	0.680	0.710	0.649	297,300
2023-05-02	0.710	0.720	0.710	0.720	0.658	14,200
2023-04-28	0.700	0.720	0.700	0.720	0.658	212,200
2023-04-27	0.720	0.720	0.700	0.700	0.640	298,100
2023-04-26	0.720	0.730	0.720	0.720	0.658	44,700
2023-04-25	0.720	0.730	0.710	0.710	0.649	298,800
2023-04-24	0.740	0.740	0.720	0.720	0.658	66,700
2023-04-21	0.740	0.740	0.730	0.740	0.676	141,800

← NewerPage 14 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.