Cpt Drives & Power Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-15	0.950	0.980	0.950	0.980	0.955	4,400
2025-07-14	0.960	0.980	0.960	0.980	0.955	139,801
2025-07-09	0.970	0.980	0.970	0.980	0.955	20,700
2025-07-08	0.980	0.980	0.970	0.970	0.945	20,100
2025-07-07	0.970	0.970	0.970	0.970	0.945	20,900
2025-07-04	0.970	0.980	0.970	0.980	0.955	10,700
2025-07-03	0.960	0.980	0.960	0.980	0.955	90,900
2025-07-02	0.980	0.980	0.970	0.970	0.945	195,600
2025-07-01	0.970	0.980	0.970	0.970	0.945	57,800
2025-06-30	0.970	0.970	0.960	0.970	0.945	1,539,700
2025-06-27	0.960	0.970	0.960	0.960	0.936	188,200
2025-06-26	0.950	0.970	0.950	0.960	0.936	225,100
2025-06-25	0.950	0.970	0.950	0.960	0.936	30,700
2025-06-24	0.950	0.980	0.950	0.970	0.945	147,000
2025-06-23	0.950	0.990	0.950	0.980	0.955	20,400
2025-06-20	0.960	0.980	0.950	0.970	0.945	376,400
2025-06-19	0.980	0.980	0.940	0.940	0.916	47,227
2025-06-18	0.980	0.980	0.950	0.970	0.945	12,300
2025-06-17	0.980	0.980	0.970	0.970	0.945	200
2025-06-16	0.980	0.980	0.980	0.980	0.955	110,000
2025-06-13	0.980	0.980	0.980	0.980	0.955	10,000
2025-06-12	0.980	0.980	0.980	0.980	0.955	217,200
2025-06-11	0.980	0.980	0.980	0.980	0.955	139
2025-06-10	0.970	0.980	0.970	0.980	0.955	300
2025-06-09	0.980	0.980	0.970	0.980	0.955	20,500
2025-06-06	0.980	0.980	0.960	0.980	0.955	20,310
2025-06-05	0.960	0.970	0.960	0.960	0.936	56,100
2025-06-04	0.970	0.970	0.950	0.950	0.926	123,900
2025-05-30	0.960	1.000	0.960	0.960	0.936	20,400
2025-05-29	1.000	1.000	1.000	1.000	0.975	3,500
2025-05-28	0.990	0.990	0.980	0.990	0.965	14,900
2025-05-27	0.980	0.990	0.980	0.990	0.965	80,109
2025-05-26	0.980	0.980	0.970	0.980	0.955	13,200
2025-05-23	1.000	1.000	0.970	0.970	0.945	28,000
2025-05-22	0.970	1.000	0.970	0.990	0.965	52,700
2025-05-21	0.980	1.000	0.980	0.980	0.955	29,100
2025-05-20	0.980	0.980	0.980	0.980	0.955	549,200
2025-05-19	0.960	0.980	0.950	0.980	0.955	154,700
2025-05-16	0.980	0.990	0.980	0.990	0.965	20,301
2025-05-15	1.000	1.000	0.960	0.980	0.955	26,807
2025-05-14	1.000	1.000	0.980	0.980	0.955	32,201
2025-05-13	1.000	1.010	0.990	1.000	0.975	107,601
2025-05-09	0.990	1.020	0.980	1.000	0.975	200,802
2025-05-08	0.980	0.990	0.980	0.990	0.965	50,600
2025-05-07	0.990	0.990	0.970	0.990	0.965	36,800
2025-05-06	1.010	1.010	0.980	0.980	0.955	109,900
2025-05-02	1.000	1.000	0.990	1.000	0.975	385,100
2025-04-30	0.990	1.000	0.990	1.000	0.975	247,705
2025-04-29	0.980	0.990	0.980	0.990	0.965	325,249
2025-04-28	0.960	0.980	0.960	0.980	0.955	421,100
2025-04-25	0.950	0.970	0.940	0.970	0.945	151,000
2025-04-24	0.950	0.950	0.930	0.950	0.926	1,450,400
2025-04-23	0.940	0.960	0.930	0.940	0.916	305,400
2025-04-22	0.930	0.950	0.930	0.950	0.926	372,349
2025-04-21	0.950	0.950	0.930	0.930	0.906	359,200
2025-04-18	0.890	0.940	0.890	0.930	0.906	194,500
2025-04-17	0.900	0.940	0.890	0.930	0.906	139,900
2025-04-16	0.910	0.940	0.910	0.930	0.906	431,500
2025-04-11	0.900	0.930	0.900	0.930	0.906	275,800
2025-04-10	0.940	0.970	0.890	0.920	0.897	37,700

← NewerPage 6 of 21 · 1,208 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.