Cpt Drives & Power Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-20	0.730	0.730	0.730	0.730	0.667	23,500
2023-04-19	0.720	0.730	0.710	0.730	0.667	289,714
2023-04-18	0.720	0.720	0.710	0.720	0.658	37,300
2023-04-17	0.710	0.720	0.710	0.720	0.658	402,500
2023-04-12	0.710	0.710	0.710	0.710	0.649	6,200
2023-04-11	0.700	0.710	0.700	0.710	0.649	21,100
2023-04-10	0.700	0.720	0.700	0.720	0.658	51,800
2023-04-07	0.700	0.720	0.700	0.700	0.640	84,300
2023-04-05	0.730	0.730	0.700	0.720	0.658	572,600
2023-04-04	0.710	0.730	0.710	0.730	0.667	41,800
2023-04-03	0.710	0.730	0.700	0.720	0.658	54,400
2023-03-31	0.740	0.740	0.730	0.730	0.667	81,100
2023-03-30	0.730	0.740	0.720	0.740	0.676	57,800
2023-03-29	0.730	0.730	0.720	0.730	0.667	73,001
2023-03-28	0.720	0.730	0.720	0.730	0.667	56,400
2023-03-27	0.710	0.720	0.710	0.720	0.658	19,000
2023-03-24	0.700	0.710	0.700	0.710	0.649	113,200
2023-03-23	0.710	0.710	0.690	0.690	0.631	225,700
2023-03-22	0.700	0.710	0.700	0.700	0.640	61,200
2023-03-21	0.710	0.720	0.700	0.710	0.649	20,100
2023-03-20	0.700	0.710	0.700	0.700	0.640	39,700
2023-03-17	0.710	0.720	0.710	0.710	0.649	25,800
2023-03-16	0.710	0.720	0.710	0.720	0.658	1,100
2023-03-15	0.690	0.720	0.690	0.720	0.658	99,100
2023-03-14	0.710	0.720	0.690	0.690	0.631	389,406
2023-03-13	0.710	0.720	0.710	0.710	0.649	113,400
2023-03-10	0.730	0.730	0.710	0.720	0.658	115,300
2023-03-09	0.730	0.730	0.720	0.720	0.658	7,502
2023-03-08	0.720	0.740	0.720	0.720	0.658	75,700
2023-03-07	0.730	0.740	0.720	0.740	0.676	34,400
2023-03-03	0.710	0.730	0.710	0.730	0.667	90,000
2023-03-02	0.730	0.740	0.720	0.720	0.658	167,300
2023-03-01	0.740	0.740	0.720	0.730	0.667	161,102
2023-02-28	0.750	0.750	0.730	0.730	0.667	45,544
2023-02-27	0.730	0.740	0.720	0.730	0.667	117,608
2023-02-24	0.730	0.750	0.720	0.740	0.676	274,000
2023-02-23	0.730	0.740	0.720	0.730	0.667	132,901
2023-02-22	0.740	0.740	0.730	0.740	0.676	184,601
2023-02-21	0.740	0.740	0.730	0.740	0.676	102,100
2023-02-20	0.730	0.750	0.730	0.740	0.676	15,800
2023-02-17	0.740	0.740	0.730	0.740	0.676	245,500
2023-02-16	0.750	0.750	0.740	0.750	0.686	109,300
2023-02-15	0.740	0.750	0.730	0.750	0.686	254,800
2023-02-14	0.750	0.750	0.730	0.750	0.686	520,000
2023-02-13	0.750	0.750	0.750	0.750	0.686	244,400
2023-02-10	0.760	0.760	0.750	0.750	0.686	131,208
2023-02-09	0.740	0.770	0.740	0.760	0.695	211,300
2023-02-08	0.790	0.800	0.730	0.740	0.676	1,679,400
2023-02-07	0.770	0.790	0.770	0.780	0.713	902,121
2023-02-06	0.760	0.770	0.760	0.760	0.695	222,201
2023-02-03	0.750	0.770	0.750	0.760	0.695	586,800
2023-02-02	0.760	0.760	0.750	0.760	0.695	117,000
2023-02-01	0.760	0.760	0.750	0.760	0.695	122,200
2023-01-31	0.760	0.770	0.760	0.760	0.695	197,300
2023-01-30	0.760	0.770	0.750	0.750	0.686	174,731
2023-01-27	0.760	0.770	0.750	0.770	0.704	44,100
2023-01-26	0.770	0.770	0.750	0.770	0.704	202,702
2023-01-25	0.770	0.780	0.760	0.770	0.704	101,420
2023-01-24	0.770	0.790	0.770	0.770	0.704	127,800
2023-01-23	0.780	0.810	0.780	0.780	0.713	775,110

← NewerPage 15 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.