Cpt Drives & Power Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	0.790	0.800	0.780	0.780	0.713	709,700
2022-10-25	0.800	0.800	0.790	0.800	0.731	126,100
2022-10-21	0.800	0.810	0.790	0.800	0.731	339,380
2022-10-20	0.780	0.800	0.780	0.790	0.722	60,900
2022-10-19	0.800	0.800	0.780	0.790	0.722	276,350
2022-10-18	0.790	0.800	0.790	0.790	0.722	83,500
2022-10-17	0.790	0.800	0.780	0.780	0.713	409,302
2022-10-12	0.790	0.800	0.790	0.790	0.722	323,200
2022-10-11	0.790	0.800	0.780	0.790	0.722	739,200
2022-10-10	0.800	0.800	0.790	0.790	0.722	401,500
2022-10-07	0.790	0.800	0.790	0.800	0.731	270,800
2022-10-06	0.790	0.810	0.790	0.800	0.731	399,700
2022-10-05	0.790	0.800	0.790	0.790	0.722	424,500
2022-10-04	0.810	0.820	0.780	0.790	0.722	1,821,210
2022-10-03	0.830	0.830	0.790	0.810	0.740	1,757,200
2022-09-30	0.850	0.880	0.810	0.820	0.749	4,893,400
2022-09-29	0.820	0.850	0.810	0.850	0.777	3,786,900
2022-09-28	0.800	0.820	0.800	0.820	0.749	523,300
2022-09-27	0.830	0.830	0.810	0.810	0.740	716,600
2022-09-26	0.820	0.840	0.820	0.830	0.759	183,649
2022-09-23	0.850	0.860	0.810	0.840	0.768	986,200
2022-09-22	0.840	0.870	0.840	0.850	0.777	865,962
2022-09-21	0.840	0.860	0.840	0.860	0.786	708,114
2022-09-20	0.850	0.850	0.830	0.850	0.777	219,210
2022-09-19	0.840	0.860	0.830	0.850	0.777	496,360
2022-09-16	0.840	0.870	0.820	0.840	0.768	1,723,200
2022-09-15	0.850	0.850	0.830	0.830	0.759	924,743
2022-09-14	0.830	0.850	0.820	0.840	0.768	1,192,600
2022-09-13	0.830	0.840	0.830	0.840	0.768	346,606
2022-09-12	0.820	0.830	0.820	0.830	0.759	631,500
2022-09-09	0.830	0.830	0.820	0.830	0.759	158,500
2022-09-08	0.830	0.830	0.820	0.830	0.759	78,200
2022-09-07	0.830	0.830	0.810	0.820	0.749	381,100
2022-09-06	0.820	0.830	0.810	0.820	0.749	274,300
2022-09-05	0.820	0.830	0.820	0.820	0.749	25,400
2022-09-02	0.820	0.830	0.810	0.820	0.749	138,400
2022-09-01	0.830	0.830	0.820	0.820	0.749	163,200
2022-08-31	0.820	0.830	0.810	0.830	0.759	305,400
2022-08-30	0.820	0.830	0.810	0.830	0.759	328,540
2022-08-29	0.840	0.840	0.820	0.820	0.749	112,600
2022-08-26	0.830	0.840	0.820	0.830	0.759	160,201
2022-08-25	0.830	0.840	0.830	0.830	0.759	63,500
2022-08-24	0.830	0.840	0.820	0.830	0.759	72,600
2022-08-23	0.830	0.830	0.830	0.830	0.759	122,500
2022-08-22	0.820	0.830	0.820	0.830	0.759	367,700
2022-08-19	0.830	0.840	0.830	0.830	0.759	318,300
2022-08-18	0.840	0.840	0.830	0.830	0.759	458,257
2022-08-17	0.830	0.840	0.830	0.840	0.768	143,600
2022-08-16	0.830	0.840	0.820	0.840	0.768	518,600
2022-08-15	0.830	0.840	0.820	0.840	0.768	790,100
2022-08-11	0.830	0.840	0.830	0.830	0.759	145,800
2022-08-10	0.840	0.850	0.830	0.840	0.768	444,201
2022-08-09	0.870	0.870	0.830	0.850	0.777	318,100
2022-08-08	0.860	0.860	0.830	0.850	0.777	196,200
2022-08-05	0.840	0.860	0.820	0.850	0.777	477,900
2022-08-04	0.830	0.850	0.830	0.840	0.768	162,500
2022-08-03	0.840	0.850	0.840	0.840	0.768	209,200
2022-08-02	0.830	0.860	0.820	0.850	0.777	1,234,100
2022-08-01	0.800	0.820	0.800	0.820	0.749	458,200
2022-07-27	0.800	0.810	0.800	0.810	0.740	140,100

← NewerPage 17 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.