Cpt Drives & Power Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.170	1.190	1.150	1.180	1.180	184,100
2026-04-20	1.230	1.230	1.150	1.180	1.180	204,500
2026-04-17	1.200	1.270	1.200	1.230	1.230	322,500
2026-04-16	1.250	1.270	1.170	1.260	1.260	156,900
2026-04-10	1.280	1.290	1.230	1.280	1.280	477,809
2026-04-09	1.290	1.300	1.260	1.280	1.280	628,409
2026-04-08	1.250	1.290	1.230	1.280	1.280	816,204
2026-04-07	1.150	1.300	1.150	1.290	1.290	3,125,502
2026-04-03	1.230	1.320	1.130	1.210	1.210	12,953,100
2026-04-02	1.020	1.200	1.010	1.190	1.190	3,789,900
2026-04-01	1.020	1.030	1.010	1.020	1.020	221,500
2026-03-31	1.010	1.020	1.010	1.020	1.020	57,500
2026-03-30	1.000	1.020	1.000	1.010	1.010	80,600
2026-03-27	1.010	1.020	1.000	1.020	1.020	106,900
2026-03-26	1.000	1.030	1.000	1.010	1.010	437,900
2026-03-25	1.000	1.000	1.000	1.000	1.000	1,500
2026-03-24	0.990	1.010	0.990	1.000	1.000	185,000
2026-03-23	0.960	0.990	0.960	0.990	0.990	200
2026-03-20	0.990	1.000	0.990	1.000	1.000	21,500
2026-03-19	0.990	1.000	0.990	1.000	1.000	93,000
2026-03-18	0.990	1.000	0.980	1.000	1.000	25,101
2026-03-17	0.990	1.000	0.990	1.000	1.000	57,300
2026-03-16	0.980	1.000	0.980	1.000	1.000	21,500
2026-03-12	0.970	1.000	0.960	1.000	1.000	75,400
2026-03-11	0.980	1.000	0.980	1.000	1.000	96,000
2026-03-10	0.980	1.010	0.980	1.000	1.000	12,900
2026-03-09	1.000	1.000	0.970	0.980	0.955	131,000
2026-03-06	1.000	1.010	0.980	1.000	0.975	8,701,000
2026-03-05	0.970	0.990	0.970	0.990	0.965	5,700
2026-03-04	0.980	0.990	0.970	0.990	0.965	14,700
2026-03-02	0.990	1.000	0.990	1.000	0.975	17,201
2026-02-27	1.010	1.010	0.990	1.000	0.975	142,000
2026-02-26	1.000	1.020	1.000	1.000	0.975	124,700
2026-02-25	0.980	1.000	0.970	1.000	0.975	44,700
2026-02-24	0.980	1.000	0.980	1.000	0.975	21,100
2026-02-23	1.000	1.010	0.980	1.000	0.975	354,500
2026-02-20	0.990	1.000	0.990	1.000	0.975	35,600
2026-02-19	1.000	1.000	0.990	1.000	0.975	110,000
2026-02-18	0.990	1.030	0.950	1.000	0.975	420,400
2026-02-17	1.000	1.000	0.990	1.000	0.975	7,601
2026-02-13	0.980	1.000	0.980	1.000	0.975	117,700
2026-02-12	0.970	1.000	0.950	0.980	0.955	180,800
2026-02-11	0.970	0.980	0.950	0.970	0.945	43,101
2026-02-10	0.970	0.980	0.950	0.970	0.945	186,721
2026-02-09	0.910	0.990	0.910	0.970	0.945	250,500
2026-02-06	0.990	0.990	0.960	0.970	0.945	24,300
2026-02-05	0.970	0.980	0.970	0.970	0.945	139,700
2026-02-04	0.980	0.980	0.970	0.980	0.955	112,900
2026-02-03	0.980	0.980	0.970	0.980	0.955	21,000
2026-02-02	0.970	0.990	0.940	0.970	0.945	129,900
2026-01-30	0.970	0.970	0.950	0.970	0.945	31,500
2026-01-29	0.990	0.990	0.950	0.980	0.955	4,600
2026-01-28	0.980	0.990	0.960	0.980	0.955	86,200
2026-01-27	1.000	1.000	0.970	0.980	0.955	52,800
2026-01-26	0.980	1.000	0.980	0.980	0.955	25,600
2026-01-23	0.970	0.990	0.960	0.990	0.965	70,800
2026-01-22	0.980	0.990	0.980	0.990	0.965	1,000
2026-01-21	0.980	0.990	0.970	0.990	0.965	10,100
2026-01-20	1.000	1.000	0.990	0.990	0.965	1,300
2026-01-19	1.000	1.000	0.990	0.990	0.965	300

← NewerPage 3 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.