Cpt Drives & Power Pcl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1.000 | 1.000 | 0.990 | 0.990 | 0.965 | 300 |
| 2026-01-16 | 0.990 | 1.000 | 0.970 | 0.990 | 0.965 | 12,300 |
| 2026-01-15 | 0.990 | 1.000 | 0.990 | 1.000 | 0.975 | 22,000 |
| 2026-01-14 | 0.980 | 0.990 | 0.960 | 0.990 | 0.965 | 41,800 |
| 2026-01-13 | 0.970 | 0.980 | 0.970 | 0.980 | 0.955 | 3,100 |
| 2026-01-12 | 1.000 | 1.000 | 0.980 | 0.990 | 0.965 | 1,900 |
| 2026-01-09 | 1.000 | 1.000 | 0.990 | 1.000 | 0.975 | 1,000 |
| 2026-01-08 | 0.990 | 1.000 | 0.970 | 1.000 | 0.975 | 92,602 |
| 2026-01-07 | 1.000 | 1.000 | 0.940 | 1.000 | 0.975 | 401 |
| 2026-01-06 | 0.990 | 0.990 | 0.980 | 0.990 | 0.965 | 801 |
| 2026-01-05 | 0.990 | 1.000 | 0.990 | 1.000 | 0.975 | 13,800 |
| 2025-12-30 | 0.990 | 1.000 | 0.990 | 1.000 | 0.975 | 1,200 |
| 2025-12-26 | 0.960 | 1.000 | 0.940 | 1.000 | 0.975 | 10,200 |
| 2025-12-25 | 0.960 | 1.000 | 0.960 | 1.000 | 0.975 | 5,700 |
| 2025-12-24 | 1.000 | 1.000 | 1.000 | 1.000 | 0.975 | 300 |
| 2025-12-23 | 0.990 | 1.000 | 0.990 | 1.000 | 0.975 | 12,100 |
| 2025-12-22 | 1.000 | 1.000 | 1.000 | 1.000 | 0.975 | 100 |
| 2025-12-19 | 0.990 | 1.000 | 0.990 | 1.000 | 0.975 | 1,100 |
| 2025-12-18 | 1.000 | 1.000 | 0.980 | 0.990 | 0.965 | 36,200 |
| 2025-12-17 | 0.990 | 1.000 | 0.980 | 0.990 | 0.965 | 65,900 |
| 2025-12-16 | 0.980 | 1.000 | 0.960 | 1.000 | 0.975 | 82,300 |
| 2025-12-15 | 0.980 | 1.000 | 0.980 | 1.000 | 0.975 | 12,100 |
| 2025-12-12 | 0.950 | 1.000 | 0.950 | 1.000 | 0.975 | 6,301 |
| 2025-12-11 | 1.000 | 1.000 | 0.980 | 1.000 | 0.975 | 2,600 |
| 2025-12-09 | 1.000 | 1.000 | 0.970 | 1.000 | 0.975 | 44,800 |
| 2025-12-08 | 0.950 | 1.000 | 0.950 | 0.970 | 0.945 | 5,600 |
| 2025-12-04 | 0.980 | 0.990 | 0.980 | 0.990 | 0.965 | 8,929 |
| 2025-12-03 | 0.990 | 0.990 | 0.990 | 0.990 | 0.965 | 500 |
| 2025-12-02 | 0.980 | 0.990 | 0.800 | 0.990 | 0.965 | 572,400 |
| 2025-12-01 | 0.970 | 1.000 | 0.960 | 1.000 | 0.975 | 81,700 |
| 2025-11-28 | 1.000 | 1.000 | 1.000 | 1.000 | 0.975 | 200 |
| 2025-11-26 | 0.990 | 0.990 | 0.980 | 0.990 | 0.965 | 3,200 |
| 2025-11-25 | 0.990 | 1.000 | 0.990 | 1.000 | 0.975 | 1,200 |
| 2025-11-24 | 0.970 | 1.000 | 0.970 | 1.000 | 0.975 | 7,200 |
| 2025-11-20 | 0.990 | 1.000 | 0.990 | 1.000 | 0.975 | 2,000 |
| 2025-11-19 | 1.000 | 1.000 | 0.970 | 1.000 | 0.975 | 6,300 |
| 2025-11-18 | 0.950 | 1.010 | 0.950 | 1.000 | 0.975 | 898,701 |
| 2025-11-17 | 0.960 | 0.980 | 0.960 | 0.970 | 0.945 | 3,200 |
| 2025-11-14 | 0.970 | 0.980 | 0.960 | 0.980 | 0.955 | 33,500 |
| 2025-11-13 | 0.970 | 0.970 | 0.960 | 0.960 | 0.936 | 14,700 |
| 2025-11-12 | 0.960 | 0.960 | 0.940 | 0.960 | 0.936 | 10,100 |
| 2025-11-11 | 0.970 | 0.970 | 0.960 | 0.970 | 0.945 | 19,200 |
| 2025-11-10 | 0.980 | 0.980 | 0.970 | 0.980 | 0.955 | 1,200 |
| 2025-11-06 | 0.960 | 0.980 | 0.960 | 0.980 | 0.955 | 6,200 |
| 2025-11-05 | 0.960 | 0.980 | 0.960 | 0.980 | 0.955 | 1,046,200 |
| 2025-11-04 | 0.970 | 0.970 | 0.970 | 0.970 | 0.945 | 1,400 |
| 2025-11-03 | 0.980 | 0.980 | 0.970 | 0.980 | 0.955 | 300,700 |
| 2025-10-31 | 0.980 | 0.980 | 0.960 | 0.960 | 0.936 | 14,500 |
| 2025-10-30 | 0.970 | 0.980 | 0.960 | 0.960 | 0.936 | 19,200 |
| 2025-10-29 | 0.990 | 0.990 | 0.970 | 0.980 | 0.955 | 1,200 |
| 2025-10-28 | 0.980 | 0.990 | 0.970 | 0.980 | 0.955 | 1,348 |
| 2025-10-27 | 0.990 | 0.990 | 0.960 | 0.980 | 0.955 | 44,700 |
| 2025-10-24 | 0.980 | 1.010 | 0.960 | 0.960 | 0.936 | 40,600 |
| 2025-10-22 | 0.990 | 0.990 | 0.960 | 0.980 | 0.955 | 10,000 |
| 2025-10-21 | 0.980 | 0.990 | 0.970 | 0.980 | 0.955 | 12,000 |
| 2025-10-20 | 0.980 | 0.990 | 0.960 | 0.980 | 0.955 | 218,000 |
← NewerPage 4 of 4 · 236 trading days
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.