Cpt Drives & Power Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	0.790	0.800	0.790	0.800	0.731	258,600
2022-07-25	0.790	0.800	0.780	0.790	0.722	757,700
2022-07-22	0.790	0.800	0.780	0.790	0.722	134,901
2022-07-21	0.790	0.800	0.780	0.790	0.722	490,800
2022-07-20	0.800	0.800	0.780	0.790	0.722	531,303
2022-07-19	0.800	0.800	0.790	0.790	0.722	524,300
2022-07-18	0.800	0.810	0.790	0.800	0.731	336,500
2022-07-15	0.800	0.810	0.780	0.800	0.731	786,700
2022-07-14	0.820	0.830	0.800	0.810	0.740	707,600
2022-07-12	0.810	0.820	0.810	0.820	0.749	120,810
2022-07-11	0.800	0.820	0.800	0.810	0.740	391,200
2022-07-08	0.820	0.830	0.800	0.800	0.731	974,500
2022-07-07	0.810	0.820	0.800	0.820	0.749	198,300
2022-07-06	0.800	0.820	0.790	0.810	0.740	470,900
2022-07-05	0.830	0.840	0.800	0.810	0.740	1,479,100
2022-07-04	0.860	0.860	0.830	0.830	0.759	1,069,900
2022-07-01	0.860	0.880	0.860	0.860	0.786	57,400
2022-06-30	0.880	0.880	0.860	0.870	0.795	562,800
2022-06-29	0.880	0.890	0.870	0.870	0.795	517,700
2022-06-28	0.880	0.890	0.870	0.880	0.804	466,200
2022-06-27	0.900	0.900	0.870	0.870	0.795	562,500
2022-06-24	0.890	0.900	0.870	0.880	0.804	711,000
2022-06-23	0.900	0.900	0.880	0.880	0.804	401,803
2022-06-22	0.880	0.900	0.880	0.890	0.813	1,140,400
2022-06-21	0.880	0.910	0.870	0.870	0.795	519,502
2022-06-20	0.880	0.890	0.860	0.870	0.795	737,008
2022-06-17	0.880	0.890	0.860	0.880	0.804	1,642,801
2022-06-16	0.870	0.910	0.870	0.890	0.813	4,531,500
2022-06-15	0.870	0.890	0.850	0.860	0.786	2,072,500
2022-06-14	0.850	0.880	0.850	0.870	0.795	1,379,700
2022-06-13	0.870	0.880	0.850	0.850	0.777	3,002,506
2022-06-10	0.920	0.940	0.890	0.890	0.813	2,893,600
2022-06-09	0.920	0.980	0.920	0.920	0.841	27,833,961
2022-06-08	0.870	0.930	0.870	0.920	0.841	4,533,329
2022-06-07	0.900	0.900	0.860	0.870	0.795	714,302
2022-06-06	0.900	0.910	0.870	0.890	0.813	1,018,201
2022-06-02	0.890	0.910	0.880	0.890	0.813	2,558,300
2022-06-01	0.880	0.900	0.870	0.890	0.813	1,440,705
2022-05-31	0.870	0.890	0.860	0.890	0.813	3,264,807
2022-05-30	0.840	0.870	0.840	0.860	0.786	1,231,900
2022-05-27	0.850	0.850	0.830	0.840	0.768	894,700
2022-05-26	0.820	0.840	0.820	0.840	0.768	534,600
2022-05-25	0.840	0.840	0.810	0.820	0.749	305,242
2022-05-24	0.840	0.860	0.820	0.840	0.768	439,500
2022-05-23	0.800	0.850	0.800	0.830	0.759	1,183,000
2022-05-20	0.800	0.810	0.800	0.800	0.731	613,500
2022-05-19	0.800	0.810	0.780	0.800	0.731	2,594,400
2022-05-18	0.800	0.810	0.800	0.810	0.740	440,900
2022-05-17	0.800	0.810	0.800	0.800	0.731	923,900
2022-05-13	0.800	0.810	0.790	0.810	0.740	215,100
2022-05-12	0.810	0.820	0.800	0.800	0.731	984,500
2022-05-11	0.830	0.830	0.810	0.820	0.749	175,300
2022-05-10	0.800	0.830	0.780	0.830	0.759	467,500
2022-05-09	0.800	0.820	0.800	0.800	0.731	512,900
2022-05-06	0.810	0.830	0.800	0.800	0.731	658,000
2022-05-05	0.840	0.840	0.820	0.830	0.759	564,400
2022-05-03	0.850	0.860	0.830	0.840	0.768	229,800
2022-04-29	0.850	0.860	0.840	0.850	0.777	225,900
2022-04-28	0.850	0.850	0.830	0.850	0.777	340,200
2022-04-27	0.850	0.860	0.830	0.840	0.768	608,000

← NewerPage 18 of 21 · 1,209 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.