Cpt Drives & Power Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-10	0.970	0.990	0.970	0.990	0.965	39,200
2025-10-09	0.980	0.990	0.980	0.990	0.965	10,500
2025-10-08	0.990	0.990	0.990	0.990	0.965	201
2025-10-07	0.990	1.000	0.980	0.990	0.965	58,087
2025-10-06	0.970	0.990	0.970	0.980	0.955	313,400
2025-10-03	0.990	0.990	0.960	0.980	0.955	261,300
2025-10-02	0.990	0.990	0.980	0.990	0.965	29,802
2025-10-01	0.990	0.990	0.970	0.990	0.965	312,900
2025-09-30	0.980	1.000	0.980	0.990	0.965	14,300
2025-09-29	0.980	1.000	0.980	1.000	0.975	34,700
2025-09-26	1.000	1.000	0.990	1.000	0.975	3,100
2025-09-25	1.000	1.000	1.000	1.000	0.975	200
2025-09-24	0.980	1.000	0.960	1.000	0.975	359,300
2025-09-23	1.010	1.010	0.990	1.000	0.975	901
2025-09-22	1.010	1.010	0.980	1.000	0.975	112,800
2025-09-19	0.980	0.990	0.980	0.990	0.965	8,801
2025-09-18	1.000	1.000	0.980	0.990	0.965	411,601
2025-09-17	0.980	1.000	0.980	1.000	0.975	193,900
2025-09-16	1.000	1.000	0.970	0.990	0.965	37,300
2025-09-15	1.000	1.010	0.980	1.000	0.975	10,000
2025-09-12	0.990	0.990	0.980	0.990	0.965	16,936
2025-09-11	1.000	1.000	0.970	0.980	0.955	45,854
2025-09-10	1.000	1.000	0.980	0.980	0.955	36,099
2025-09-09	1.000	1.020	0.990	1.000	0.975	27,301
2025-09-08	0.990	1.000	0.990	1.000	0.975	211,100
2025-09-05	1.000	1.030	0.990	1.000	0.975	164,900
2025-09-04	1.000	1.000	0.980	0.990	0.965	187,000
2025-09-03	0.980	0.990	0.970	0.980	0.955	138,100
2025-09-02	0.980	0.980	0.970	0.980	0.955	11,300
2025-09-01	0.960	0.990	0.960	0.980	0.955	21,600
2025-08-29	0.990	0.990	0.980	0.980	0.955	51,700
2025-08-28	0.980	0.980	0.980	0.980	0.955	285,000
2025-08-27	0.970	0.980	0.970	0.980	0.955	1,700
2025-08-26	0.990	1.000	0.970	0.980	0.955	33,201
2025-08-25	0.970	1.000	0.970	0.980	0.955	78,000
2025-08-22	0.960	0.980	0.960	0.970	0.945	271,202
2025-08-21	0.980	0.980	0.960	0.960	0.936	236,400
2025-08-20	0.970	0.970	0.950	0.950	0.926	61,000
2025-08-19	0.970	0.970	0.970	0.970	0.945	106,200
2025-08-18	0.980	0.980	0.970	0.970	0.945	40,605
2025-08-15	0.980	0.980	0.960	0.970	0.945	15,300
2025-08-14	0.960	0.970	0.960	0.970	0.945	278,700
2025-08-13	0.970	0.970	0.960	0.970	0.945	41,600
2025-08-08	0.940	0.970	0.940	0.960	0.936	151,400
2025-08-07	0.950	0.950	0.910	0.940	0.916	283,801
2025-08-06	0.970	0.970	0.950	0.960	0.936	61,800
2025-08-05	0.970	0.970	0.940	0.950	0.926	42,709
2025-08-04	0.970	0.970	0.960	0.960	0.936	1,300
2025-08-01	0.950	0.960	0.950	0.960	0.936	44,700
2025-07-31	0.960	0.960	0.960	0.960	0.936	248,600
2025-07-30	0.970	0.970	0.960	0.960	0.936	37,800
2025-07-29	0.970	0.980	0.960	0.980	0.955	37,302
2025-07-25	0.970	0.980	0.950	0.980	0.955	21,300
2025-07-24	0.970	0.970	0.970	0.970	0.945	50,010
2025-07-23	0.960	0.970	0.960	0.970	0.945	30,400
2025-07-22	0.960	0.970	0.960	0.970	0.945	24,802
2025-07-21	0.970	0.980	0.960	0.960	0.936	19,400
2025-07-18	0.980	0.990	0.960	0.960	0.936	50,401
2025-07-17	0.970	0.980	0.970	0.980	0.955	300
2025-07-16	0.980	0.990	0.980	0.980	0.955	146,700

← NewerPage 5 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.