Cpt Drives & Power Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.840	0.860	0.830	0.850	0.777	1,309,600
2022-04-25	0.860	0.870	0.840	0.850	0.777	3,050,600
2022-04-22	0.880	0.890	0.870	0.870	0.795	855,200
2022-04-21	0.880	0.890	0.880	0.880	0.804	471,400
2022-04-20	0.890	0.900	0.870	0.870	0.795	858,800
2022-04-19	0.900	0.910	0.890	0.890	0.813	941,100
2022-04-18	0.910	0.910	0.890	0.900	0.823	1,735,400
2022-04-12	0.900	0.920	0.900	0.900	0.823	2,014,200
2022-04-11	0.940	0.960	0.890	0.900	0.823	7,803,100
2022-04-08	0.870	0.950	0.870	0.930	0.850	10,190,200
2022-04-07	0.880	0.890	0.870	0.870	0.795	985,300
2022-04-05	0.910	0.910	0.880	0.890	0.813	1,703,600
2022-04-04	0.910	0.920	0.900	0.900	0.823	958,500
2022-04-01	0.930	0.940	0.920	0.920	0.841	3,365,000
2022-03-31	0.880	1.020	0.870	0.920	0.841	39,522,301
2022-03-30	0.880	0.900	0.880	0.890	0.813	84,900
2022-03-29	0.880	0.900	0.880	0.890	0.813	117,100
2022-03-28	0.880	0.900	0.880	0.880	0.804	325,600
2022-03-25	0.880	0.900	0.880	0.880	0.804	208,800
2022-03-24	0.890	0.910	0.870	0.880	0.804	496,400
2022-03-23	0.870	0.920	0.870	0.890	0.813	3,269,701
2022-03-22	0.870	0.900	0.860	0.880	0.804	933,500
2022-03-21	0.860	0.870	0.850	0.870	0.795	456,500
2022-03-18	0.860	0.860	0.850	0.860	0.786	197,000
2022-03-17	0.850	0.860	0.850	0.850	0.777	284,800
2022-03-16	0.830	0.850	0.830	0.840	0.768	100,600
2022-03-15	0.860	0.860	0.830	0.830	0.759	482,300
2022-03-14	0.860	0.860	0.850	0.860	0.786	104,800
2022-03-11	0.860	0.870	0.850	0.860	0.786	172,400
2022-03-10	0.860	0.870	0.850	0.860	0.786	239,200
2022-03-09	0.810	0.860	0.810	0.840	0.768	318,900
2022-03-08	0.830	0.840	0.800	0.820	0.749	1,821,600
2022-03-07	0.860	0.860	0.820	0.820	0.749	1,491,900
2022-03-04	0.880	0.880	0.860	0.860	0.786	223,300
2022-03-03	0.900	0.900	0.860	0.880	0.804	411,900
2022-03-02	0.880	0.890	0.870	0.870	0.795	343,900
2022-03-01	0.870	0.890	0.870	0.870	0.795	410,500
2022-02-28	0.860	0.880	0.860	0.870	0.795	449,100
2022-02-25	0.910	0.910	0.860	0.880	0.804	335,000
2022-02-24	0.900	0.900	0.840	0.850	0.777	4,280,800
2022-02-23	0.900	0.910	0.890	0.900	0.823	1,088,400
2022-02-22	0.890	0.910	0.890	0.900	0.823	772,200
2022-02-21	0.900	0.910	0.900	0.900	0.823	703,200
2022-02-18	0.910	0.910	0.900	0.910	0.832	1,351,600
2022-02-17	0.910	0.920	0.910	0.910	0.832	732,200
2022-02-15	0.910	0.920	0.900	0.910	0.832	2,552,100
2022-02-14	0.920	0.920	0.900	0.910	0.832	2,321,200
2022-02-11	0.920	0.940	0.910	0.920	0.841	3,190,800
2022-02-10	0.940	0.940	0.920	0.930	0.850	2,763,500
2022-02-09	0.940	0.950	0.940	0.940	0.859	812,500
2022-02-08	0.940	0.950	0.940	0.940	0.859	534,300
2022-02-07	0.950	0.950	0.930	0.940	0.859	1,071,500
2022-02-04	0.940	0.960	0.940	0.950	0.868	973,100
2022-02-03	0.960	0.960	0.940	0.940	0.859	989,400
2022-02-02	0.950	0.960	0.940	0.960	0.877	1,215,000
2022-02-01	0.950	0.960	0.940	0.960	0.877	449,700
2022-01-31	0.960	0.960	0.940	0.950	0.868	623,100
2022-01-28	0.950	0.960	0.940	0.950	0.868	690,400
2022-01-27	0.970	0.970	0.930	0.940	0.859	2,524,700
2022-01-26	0.950	0.970	0.950	0.970	0.887	1,291,300

← NewerPage 19 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.