Cpt Drives & Power Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-23	0.780	0.810	0.780	0.780	0.713	775,110
2023-01-20	0.780	0.780	0.770	0.770	0.704	100,211
2023-01-19	0.770	0.800	0.770	0.780	0.713	54,100
2023-01-18	0.780	0.800	0.770	0.770	0.704	165,802
2023-01-17	0.780	0.790	0.780	0.790	0.722	96,200
2023-01-16	0.770	0.780	0.760	0.770	0.704	120,700
2023-01-13	0.770	0.780	0.760	0.770	0.704	550,000
2023-01-12	0.780	0.790	0.770	0.780	0.713	205,400
2023-01-11	0.770	0.770	0.760	0.770	0.704	235,600
2023-01-10	0.770	0.770	0.760	0.760	0.695	501,100
2023-01-09	0.780	0.780	0.770	0.770	0.704	98,400
2023-01-06	0.760	0.780	0.760	0.770	0.704	129,800
2023-01-05	0.780	0.790	0.780	0.780	0.713	70,800
2023-01-04	0.780	0.790	0.780	0.780	0.713	131,500
2023-01-03	0.800	0.800	0.780	0.780	0.713	123,900
2022-12-30	0.770	0.790	0.760	0.790	0.722	204,700
2022-12-29	0.770	0.790	0.760	0.770	0.704	96,200
2022-12-28	0.770	0.780	0.760	0.760	0.695	220,000
2022-12-27	0.760	0.770	0.760	0.770	0.704	225,101
2022-12-26	0.760	0.770	0.750	0.770	0.704	75,208
2022-12-23	0.740	0.760	0.740	0.760	0.695	178,200
2022-12-22	0.770	0.770	0.740	0.740	0.676	236,501
2022-12-21	0.800	0.800	0.760	0.760	0.695	260,053
2022-12-20	0.740	0.810	0.740	0.770	0.704	1,456,700
2022-12-19	0.770	0.770	0.730	0.740	0.676	419,402
2022-12-16	0.770	0.800	0.770	0.770	0.704	652,902
2022-12-15	0.720	0.830	0.720	0.790	0.722	100,994,492
2022-12-14	0.720	0.720	0.700	0.720	0.658	454,500
2022-12-13	0.730	0.730	0.720	0.720	0.658	176,200
2022-12-09	0.710	0.730	0.710	0.730	0.667	116,203
2022-12-08	0.710	0.720	0.700	0.700	0.640	381,900
2022-12-07	0.700	0.720	0.700	0.710	0.649	81,200
2022-12-06	0.730	0.730	0.700	0.710	0.649	605,503
2022-12-02	0.730	0.740	0.720	0.740	0.676	67,300
2022-12-01	0.730	0.730	0.730	0.730	0.667	62,800
2022-11-30	0.710	0.730	0.710	0.730	0.667	159,300
2022-11-29	0.720	0.720	0.710	0.720	0.658	171,000
2022-11-28	0.710	0.720	0.710	0.720	0.658	273,700
2022-11-25	0.710	0.720	0.710	0.720	0.658	58,500
2022-11-24	0.710	0.720	0.710	0.710	0.649	223,500
2022-11-23	0.700	0.720	0.700	0.720	0.658	60,100
2022-11-22	0.710	0.720	0.710	0.710	0.649	197,401
2022-11-21	0.730	0.730	0.710	0.720	0.658	1,003,300
2022-11-18	0.750	0.760	0.740	0.740	0.676	303,800
2022-11-17	0.770	0.770	0.750	0.760	0.695	398,801
2022-11-16	0.780	0.780	0.760	0.770	0.704	204,201
2022-11-15	0.770	0.780	0.770	0.780	0.713	129,300
2022-11-14	0.780	0.780	0.770	0.770	0.704	304,900
2022-11-11	0.790	0.790	0.770	0.780	0.713	850,700
2022-11-10	0.790	0.790	0.780	0.790	0.722	514,300
2022-11-09	0.800	0.800	0.780	0.780	0.713	722,400
2022-11-08	0.790	0.800	0.790	0.800	0.731	85,111
2022-11-07	0.790	0.800	0.790	0.790	0.722	219,700
2022-11-04	0.790	0.800	0.790	0.790	0.722	93,210
2022-11-03	0.790	0.800	0.790	0.790	0.722	113,441
2022-11-02	0.800	0.800	0.790	0.800	0.731	70,100
2022-11-01	0.790	0.800	0.790	0.790	0.722	23,300
2022-10-31	0.800	0.810	0.790	0.790	0.722	181,600
2022-10-28	0.790	0.810	0.790	0.800	0.731	710,201
2022-10-27	0.790	0.800	0.790	0.790	0.722	87,700

← NewerPage 16 of 21 · 1,205 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.