Cpt Drives & Power Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.980	0.980	0.910	0.950	0.868	3,372,300
2022-01-24	0.980	0.990	0.970	0.990	0.905	1,969,100
2022-01-21	1.000	1.000	0.970	0.980	0.896	1,612,600
2022-01-20	0.990	1.020	0.980	0.990	0.905	8,271,000
2022-01-19	0.990	1.000	0.980	0.990	0.905	2,336,900
2022-01-18	1.010	1.020	0.990	1.000	0.914	2,947,500
2022-01-17	1.020	1.030	1.010	1.010	0.923	3,113,800
2022-01-14	1.010	1.030	1.000	1.010	0.923	10,929,200
2022-01-13	1.040	1.050	1.000	1.000	0.914	14,991,600
2022-01-12	0.970	1.030	0.960	1.030	0.941	20,817,600
2022-01-11	0.970	0.980	0.960	0.970	0.887	586,800
2022-01-10	0.970	0.980	0.970	0.970	0.887	1,624,800
2022-01-07	0.980	0.980	0.960	0.970	0.887	1,134,500
2022-01-06	0.990	0.990	0.970	0.970	0.887	1,211,800
2022-01-05	0.980	0.990	0.970	0.990	0.905	1,717,600
2022-01-04	0.980	0.980	0.960	0.970	0.887	1,103,100
2021-12-30	0.970	0.990	0.970	0.980	0.896	506,700
2021-12-29	0.970	0.980	0.960	0.970	0.887	719,400
2021-12-28	0.970	0.980	0.960	0.970	0.887	1,281,300
2021-12-27	0.980	0.990	0.970	0.970	0.887	873,500
2021-12-24	0.980	0.990	0.970	0.980	0.896	1,593,200
2021-12-23	0.970	1.000	0.970	0.980	0.896	2,138,900
2021-12-22	0.970	0.980	0.970	0.980	0.896	1,083,600
2021-12-21	0.980	1.000	0.960	0.970	0.887	5,120,200
2021-12-20	1.000	1.010	0.980	0.980	0.896	3,294,100
2021-12-17	1.020	1.030	1.000	1.000	0.914	4,467,100
2021-12-16	1.020	1.040	1.010	1.010	0.923	7,820,700
2021-12-15	0.990	1.030	0.990	1.020	0.932	9,773,900
2021-12-14	1.010	1.010	0.990	1.000	0.914	2,550,700
2021-12-13	1.000	1.020	0.990	1.010	0.923	5,337,300
2021-12-09	1.000	1.000	0.990	1.000	0.914	2,229,500
2021-12-08	0.990	1.010	0.990	0.990	0.905	3,448,000
2021-12-07	1.000	1.000	0.980	0.990	0.905	2,385,300
2021-12-03	0.990	1.000	0.980	0.980	0.896	4,593,900
2021-12-02	1.020	1.020	0.970	0.980	0.896	12,547,200
2021-12-01	1.010	1.030	1.000	1.010	0.923	13,450,500
2021-11-30	1.010	1.030	0.990	1.000	0.914	19,067,100
2021-11-29	1.010	1.030	0.990	1.000	0.914	14,100,800
2021-11-26	0.980	1.070	0.970	1.000	0.914	59,804,801
2021-11-25	0.970	0.980	0.960	0.970	0.887	3,031,300
2021-11-24	0.970	0.980	0.960	0.970	0.887	3,206,000
2021-11-23	0.990	0.990	0.960	0.970	0.887	5,334,200
2021-11-22	0.990	0.990	0.970	0.980	0.896	1,658,300
2021-11-19	0.990	0.990	0.970	0.980	0.896	3,973,000
2021-11-18	0.970	1.000	0.970	0.990	0.905	10,179,300
2021-11-17	0.980	1.000	0.970	0.970	0.887	3,448,600
2021-11-16	0.970	1.000	0.960	0.980	0.896	7,213,300
2021-11-15	0.980	0.990	0.960	0.960	0.877	5,153,700
2021-11-12	1.000	1.010	0.950	0.980	0.896	18,069,699
2021-11-11	1.040	1.050	1.030	1.040	0.951	3,687,000
2021-11-10	1.040	1.050	1.030	1.030	0.941	4,602,900
2021-11-09	1.040	1.070	1.030	1.040	0.951	10,100,300
2021-11-08	1.050	1.050	1.020	1.040	0.951	5,671,200
2021-11-05	1.060	1.080	1.030	1.040	0.951	10,890,200
2021-11-04	1.030	1.060	1.020	1.060	0.969	12,605,800
2021-11-03	1.050	1.090	1.010	1.020	0.932	26,865,900
2021-11-02	1.110	1.120	1.040	1.040	0.951	25,060,000
2021-11-01	1.100	1.130	1.050	1.110	1.015	46,779,000
2021-10-29	1.150	1.180	1.070	1.090	0.996	92,283,797
2021-10-28	1.100	1.210	1.070	1.130	1.033	308,466,406

← NewerPage 20 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.