Cpt Drives & Power Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-09	0.910	0.920	0.890	0.890	0.867	380,900
2025-04-08	0.790	0.920	0.790	0.920	0.897	2,211,000
2025-04-04	0.960	0.960	0.910	0.910	0.887	53,000
2025-04-03	0.970	0.970	0.930	0.950	0.926	43,400
2025-04-02	0.950	0.980	0.950	0.950	0.926	31,402
2025-04-01	0.950	0.960	0.940	0.950	0.926	43,000
2025-03-31	0.950	0.970	0.950	0.970	0.945	1,900
2025-03-27	0.940	0.980	0.940	0.970	0.945	38,400
2025-03-26	0.980	0.980	0.960	0.960	0.936	67,200
2025-03-25	0.970	0.980	0.970	0.980	0.955	26,700
2025-03-24	0.990	0.990	0.980	0.980	0.955	55,300
2025-03-21	0.980	0.990	0.980	0.990	0.965	11,288,200
2025-03-20	0.980	0.990	0.980	0.990	0.965	605,100
2025-03-19	0.950	0.990	0.950	0.990	0.965	671,600
2025-03-18	0.980	0.980	0.980	0.980	0.955	3,001
2025-03-17	0.980	0.990	0.980	0.990	0.965	212,000
2025-03-14	0.950	0.990	0.950	0.990	0.965	102,708
2025-03-13	0.950	0.990	0.950	0.990	0.965	116,500
2025-03-12	0.970	0.970	0.920	0.970	0.945	116,200
2025-03-11	0.950	0.950	0.940	0.950	0.926	7,801
2025-03-10	0.980	1.000	0.950	0.950	0.901	276,600
2025-03-07	0.990	1.000	0.950	1.000	0.949	403,300
2025-03-06	0.990	1.000	0.980	1.000	0.949	289,500
2025-03-05	0.990	1.000	0.980	1.000	0.949	480,800
2025-03-04	1.000	1.010	1.000	1.000	0.949	194,600
2025-03-03	0.990	1.000	0.950	1.000	0.949	236,001
2025-02-28	0.990	1.000	0.990	1.000	0.949	189,406
2025-02-27	0.980	0.990	0.980	0.990	0.939	151,610
2025-02-26	0.980	0.990	0.980	0.990	0.939	254,200
2025-02-25	0.950	0.980	0.950	0.980	0.930	521,500
2025-02-24	0.950	0.970	0.930	0.970	0.920	363,904
2025-02-21	0.940	0.950	0.930	0.950	0.901	306,800
2025-02-20	0.910	0.930	0.910	0.930	0.882	365,200
2025-02-19	0.900	0.910	0.890	0.910	0.863	601,403
2025-02-18	0.910	0.920	0.900	0.900	0.854	256,000
2025-02-17	0.930	0.930	0.910	0.920	0.873	39,500
2025-02-14	0.940	0.940	0.870	0.930	0.882	150,300
2025-02-13	0.940	0.950	0.940	0.940	0.892	37,300
2025-02-11	0.920	0.950	0.920	0.950	0.901	221,100
2025-02-10	0.940	0.950	0.940	0.950	0.901	63,150
2025-02-07	0.920	0.960	0.920	0.950	0.901	368,400
2025-02-06	0.950	0.950	0.920	0.920	0.873	202,698
2025-02-05	0.940	0.970	0.940	0.950	0.901	214,600
2025-02-04	0.970	0.970	0.960	0.970	0.920	32,804
2025-02-03	0.970	0.970	0.950	0.960	0.911	212,007
2025-01-31	0.970	0.990	0.960	0.980	0.930	203,600
2025-01-30	0.990	0.990	0.980	0.980	0.930	175,100
2025-01-29	0.980	0.990	0.970	0.980	0.930	289,801
2025-01-28	0.980	0.990	0.970	0.980	0.930	184,500
2025-01-27	0.980	0.990	0.980	0.980	0.930	260,600
2025-01-24	0.980	0.990	0.980	0.980	0.930	50,800
2025-01-23	0.980	0.990	0.970	0.980	0.930	88,100
2025-01-22	0.980	0.990	0.970	0.970	0.920	75,000
2025-01-21	0.980	0.990	0.980	0.980	0.930	180,000
2025-01-20	0.980	0.980	0.970	0.980	0.930	65,001
2025-01-17	0.970	0.990	0.960	0.980	0.930	159,821
2025-01-16	1.000	1.000	0.970	0.990	0.939	55,100
2025-01-15	0.990	0.990	0.980	0.980	0.930	142,808
2025-01-14	0.980	0.990	0.970	0.970	0.920	353,400
2025-01-13	0.960	0.990	0.960	0.970	0.920	45,500

← NewerPage 7 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.