Cpt Drives & Power Pcl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 0.970 | 0.990 | 0.950 | 0.990 | 0.939 | 1,027,401 |
| 2025-01-09 | 0.990 | 0.990 | 0.970 | 0.990 | 0.939 | 499,700 |
| 2025-01-08 | 0.980 | 0.990 | 0.980 | 0.990 | 0.939 | 636,600 |
| 2025-01-07 | 0.990 | 0.990 | 0.990 | 0.990 | 0.939 | 615,000 |
| 2025-01-06 | 0.980 | 0.990 | 0.980 | 0.990 | 0.939 | 458,200 |
| 2025-01-03 | 0.990 | 0.990 | 0.970 | 0.990 | 0.939 | 389,300 |
| 2025-01-02 | 1.000 | 1.000 | 0.970 | 1.000 | 0.949 | 130,201 |
| 2024-12-30 | 0.990 | 1.000 | 0.990 | 1.000 | 0.949 | 516,001 |
| 2024-12-27 | 1.000 | 1.010 | 1.000 | 1.000 | 0.949 | 455,000 |
| 2024-12-26 | 0.970 | 1.000 | 0.960 | 1.000 | 0.949 | 908,100 |
| 2024-12-25 | 1.000 | 1.000 | 0.990 | 0.990 | 0.939 | 417,100 |
| 2024-12-24 | 0.980 | 1.000 | 0.980 | 1.000 | 0.949 | 522,300 |
| 2024-12-23 | 0.980 | 0.990 | 0.970 | 0.980 | 0.930 | 453,405 |
| 2024-12-20 | 0.960 | 0.980 | 0.950 | 0.950 | 0.901 | 323,600 |
| 2024-12-19 | 0.970 | 0.980 | 0.960 | 0.960 | 0.911 | 369,500 |
| 2024-12-18 | 0.980 | 0.990 | 0.960 | 0.960 | 0.911 | 147,500 |
| 2024-12-17 | 0.990 | 1.000 | 0.980 | 0.980 | 0.930 | 251,400 |
| 2024-12-16 | 0.990 | 0.990 | 0.980 | 0.980 | 0.930 | 159,100 |
| 2024-12-13 | 0.990 | 0.990 | 0.990 | 0.990 | 0.939 | 220,000 |
| 2024-12-12 | 0.990 | 1.000 | 0.990 | 0.990 | 0.939 | 98,293 |
| 2024-12-11 | 1.000 | 1.010 | 0.990 | 0.990 | 0.939 | 292,900 |
| 2024-12-09 | 0.990 | 1.010 | 0.990 | 0.990 | 0.939 | 343,000 |
| 2024-12-06 | 1.000 | 1.000 | 0.990 | 0.990 | 0.939 | 127,900 |
| 2024-12-04 | 1.010 | 1.020 | 0.980 | 0.980 | 0.930 | 907,102 |
| 2024-12-03 | 0.990 | 1.000 | 0.990 | 1.000 | 0.949 | 813,500 |
| 2024-12-02 | 0.990 | 1.000 | 0.980 | 1.000 | 0.949 | 711,600 |
| 2024-11-29 | 1.000 | 1.000 | 0.950 | 1.000 | 0.949 | 1,184,300 |
| 2024-11-28 | 0.990 | 1.040 | 0.980 | 1.000 | 0.949 | 1,398,354 |
| 2024-11-27 | 0.970 | 0.980 | 0.950 | 0.960 | 0.911 | 96,048,602 |
| 2024-11-26 | 1.000 | 1.010 | 0.950 | 0.990 | 0.939 | 1,278,005 |
| 2024-11-25 | 0.980 | 1.010 | 0.980 | 1.000 | 0.949 | 1,354,639 |
| 2024-11-22 | 0.990 | 1.010 | 0.980 | 0.990 | 0.939 | 3,322,005 |
| 2024-11-21 | 0.940 | 1.000 | 0.930 | 1.000 | 0.949 | 1,264,501 |
| 2024-11-20 | 0.990 | 0.990 | 0.920 | 0.940 | 0.892 | 584,300 |
| 2024-11-19 | 0.910 | 0.980 | 0.910 | 0.980 | 0.930 | 1,122,500 |
| 2024-11-18 | 0.990 | 1.040 | 0.900 | 0.900 | 0.854 | 7,789,301 |
| 2024-11-15 | 0.990 | 1.010 | 0.990 | 0.990 | 0.939 | 9,030,596 |
| 2024-11-14 | 0.990 | 1.000 | 0.990 | 0.990 | 0.939 | 1,530,600 |
| 2024-11-13 | 0.990 | 1.000 | 0.990 | 0.990 | 0.939 | 1,052,800 |
| 2024-11-12 | 1.000 | 1.000 | 0.990 | 0.990 | 0.939 | 2,502,900 |
| 2024-11-11 | 1.000 | 1.000 | 0.990 | 0.990 | 0.939 | 1,887,321 |
| 2024-11-08 | 0.990 | 1.000 | 0.990 | 1.000 | 0.949 | 757,900 |
| 2024-11-07 | 1.000 | 1.000 | 0.990 | 1.000 | 0.949 | 2,043,601 |
| 2024-11-06 | 1.000 | 1.000 | 0.990 | 1.000 | 0.949 | 1,830,302 |
| 2024-11-05 | 1.000 | 1.000 | 0.990 | 0.990 | 0.939 | 845,501 |
| 2024-11-04 | 1.000 | 1.050 | 1.000 | 1.000 | 0.949 | 17,305,590 |
| 2024-11-01 | 1.000 | 1.000 | 0.990 | 0.990 | 0.939 | 3,427,505 |
| 2024-10-31 | 0.990 | 1.000 | 0.990 | 0.990 | 0.939 | 1,503,300 |
| 2024-10-30 | 1.000 | 1.000 | 0.990 | 0.990 | 0.939 | 647,431 |
| 2024-10-29 | 0.990 | 1.000 | 0.990 | 0.990 | 0.939 | 1,655,101 |
| 2024-10-28 | 1.000 | 1.000 | 0.990 | 0.990 | 0.939 | 864,400 |
| 2024-10-25 | 0.990 | 1.000 | 0.990 | 1.000 | 0.949 | 9,061,300 |
| 2024-10-24 | 1.000 | 1.000 | 0.990 | 0.990 | 0.939 | 4,293,302 |
| 2024-10-22 | 1.000 | 1.000 | 0.990 | 0.990 | 0.939 | 1,862,202 |
| 2024-10-21 | 1.000 | 1.000 | 0.990 | 0.990 | 0.939 | 1,025,300 |
| 2024-10-18 | 1.000 | 1.000 | 0.990 | 0.990 | 0.939 | 692,501 |
| 2024-10-17 | 0.990 | 1.000 | 0.990 | 1.000 | 0.949 | 2,058,900 |
| 2024-10-16 | 0.990 | 0.990 | 0.990 | 0.990 | 0.939 | 2,727,213 |
| 2024-10-15 | 0.990 | 1.000 | 0.990 | 0.990 | 0.939 | 3,133,301 |
| 2024-10-11 | 0.990 | 1.000 | 0.990 | 0.990 | 0.939 | 4,696,100 |
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.