Cpt Drives & Power Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.000	1.000	1.000	1.000	1.000	1,121
2026-07-17	1.000	1.010	0.990	1.000	1.000	231,500
2026-07-16	1.010	1.010	0.990	0.990	0.990	332,901
2026-07-15	1.000	1.010	0.990	1.010	1.010	382,429
2026-07-14	0.990	1.000	0.980	0.990	0.990	116,000
2026-07-13	0.990	1.000	0.980	1.000	1.000	90,300
2026-07-10	1.000	1.000	0.990	1.000	1.000	18,600
2026-07-09	0.990	1.000	0.990	0.990	0.990	108,400
2026-07-08	1.000	1.000	0.980	1.000	1.000	110,000
2026-07-07	1.000	1.000	0.990	1.000	1.000	94,300
2026-07-06	1.010	1.010	0.990	0.990	0.990	39,000
2026-07-03	0.990	1.000	0.990	0.990	0.990	48,100
2026-07-02	1.000	1.000	0.990	1.000	1.000	200,100
2026-07-01	1.000	1.000	0.990	1.000	1.000	136,100
2026-06-30	1.000	1.010	0.990	1.000	1.000	152,800
2026-06-29	1.000	1.000	0.980	1.000	1.000	351,503
2026-06-26	0.990	1.000	0.990	1.000	1.000	169,721
2026-06-25	0.990	1.010	0.990	1.000	1.000	212,100
2026-06-24	1.010	1.020	0.990	1.010	1.010	208,502
2026-06-23	1.000	1.010	1.000	1.010	1.010	69,300
2026-06-22	1.020	1.020	1.000	1.000	1.000	166,200
2026-06-19	1.000	1.020	1.000	1.010	1.010	81,100
2026-06-18	1.020	1.030	1.000	1.010	1.010	37,300
2026-06-17	1.020	1.020	0.980	1.010	1.010	141,501
2026-06-16	1.020	1.020	1.000	1.010	1.010	99,100
2026-06-15	1.000	1.030	1.000	1.030	1.030	41,200
2026-06-12	1.030	1.030	1.010	1.030	1.030	75,501
2026-06-11	1.010	1.020	1.000	1.020	1.020	91,100
2026-06-10	1.020	1.020	1.000	1.010	1.010	56,400
2026-06-09	1.020	1.020	1.000	1.020	1.020	127,101
2026-06-08	1.040	1.040	1.000	1.020	1.020	376,301
2026-06-05	1.050	1.060	1.020	1.040	1.040	127,901
2026-06-04	1.060	1.060	1.050	1.050	1.050	138,801
2026-06-02	1.050	1.060	1.040	1.050	1.050	158,500
2026-05-29	1.090	1.090	1.030	1.040	1.040	232,000
2026-05-28	1.000	1.100	0.990	1.060	1.060	722,398
2026-05-27	1.010	1.010	0.990	0.990	0.990	130,600
2026-05-26	1.020	1.030	0.990	1.000	1.000	72,100
2026-05-25	0.980	1.020	0.980	1.020	1.020	248,002
2026-05-22	1.010	1.020	0.970	0.980	0.980	705,900
2026-05-21	1.050	1.050	1.020	1.030	1.030	33,200
2026-05-20	1.070	1.070	1.030	1.030	1.030	130,100
2026-05-19	1.050	1.070	1.050	1.060	1.060	27,003
2026-05-18	1.060	1.090	1.040	1.060	1.060	33,100
2026-05-15	1.130	1.130	1.030	1.060	1.060	1,322,900
2026-05-14	1.120	1.130	1.050	1.130	1.130	77,100
2026-05-13	1.070	1.150	1.070	1.120	1.120	409,000
2026-05-12	1.070	1.080	1.030	1.060	1.060	152,700
2026-05-11	1.050	1.070	1.020	1.070	1.070	363,400
2026-05-08	1.140	1.140	1.010	1.080	1.080	435,000
2026-05-07	1.170	1.170	1.010	1.140	1.140	837,450
2026-05-06	1.170	1.190	0.950	1.180	1.180	3,013,600
2026-05-05	1.160	1.190	1.130	1.170	1.170	368,700
2026-04-30	1.220	1.250	1.160	1.160	1.160	121,600
2026-04-29	1.190	1.220	1.190	1.210	1.210	52,600
2026-04-28	1.220	1.220	1.160	1.180	1.180	60,543
2026-04-27	1.220	1.220	1.190	1.220	1.220	147,800
2026-04-24	1.160	1.220	1.160	1.220	1.220	158,600
2026-04-23	1.180	1.190	1.160	1.190	1.190	50,200
2026-04-22	1.170	1.200	1.150	1.190	1.190	343,500

← NewerPage 2 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.