Cpt Drives & Power Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-10	0.990	1.000	0.990	0.990	0.939	1,905,802
2024-10-09	0.980	1.000	0.980	0.990	0.939	2,390,512
2024-10-08	0.990	0.990	0.980	0.990	0.939	601,938
2024-10-07	0.980	1.020	0.980	0.980	0.930	12,114,400
2024-10-04	0.970	0.980	0.970	0.970	0.920	2,116,700
2024-10-03	0.990	0.990	0.970	0.980	0.930	6,027,100
2024-10-02	0.980	1.000	0.960	0.990	0.939	14,330,630
2024-10-01	1.060	1.100	0.950	0.990	0.939	43,420,719
2024-09-30	0.870	0.870	0.840	0.870	0.826	311,947,812
2024-09-27	0.800	0.850	0.790	0.850	0.807	4,251,701
2024-09-26	0.750	0.860	0.740	0.780	0.740	8,103,000
2024-09-25	0.740	0.790	0.730	0.730	0.693	2,175,204
2024-09-24	0.720	0.740	0.720	0.730	0.693	237,701
2024-09-23	0.750	0.750	0.720	0.720	0.683	242,317
2024-09-20	0.750	0.750	0.730	0.740	0.702	309,100
2024-09-19	0.720	0.730	0.720	0.730	0.693	142,600
2024-09-18	0.720	0.730	0.710	0.720	0.683	352,300
2024-09-17	0.730	0.730	0.710	0.720	0.683	283,900
2024-09-16	0.720	0.730	0.710	0.730	0.693	215,753
2024-09-13	0.710	0.730	0.710	0.720	0.683	250,300
2024-09-12	0.720	0.720	0.710	0.710	0.674	81,700
2024-09-11	0.730	0.740	0.710	0.710	0.674	145,000
2024-09-10	0.730	0.730	0.720	0.720	0.683	228,900
2024-09-09	0.720	0.730	0.720	0.730	0.693	265,800
2024-09-06	0.730	0.730	0.710	0.720	0.683	303,000
2024-09-05	0.720	0.720	0.710	0.720	0.683	99,301
2024-09-04	0.720	0.730	0.720	0.720	0.683	273,700
2024-09-03	0.720	0.720	0.710	0.710	0.674	45,700
2024-09-02	0.710	0.770	0.710	0.710	0.674	326,900
2024-08-30	0.720	0.720	0.700	0.710	0.674	120,300
2024-08-29	0.730	0.730	0.690	0.720	0.683	497,600
2024-08-28	0.720	0.720	0.720	0.720	0.683	56,500
2024-08-27	0.730	0.730	0.700	0.710	0.674	147,301
2024-08-26	0.710	0.730	0.710	0.710	0.674	160,201
2024-08-23	0.710	0.720	0.690	0.710	0.674	1,040,624
2024-08-22	0.700	0.710	0.700	0.700	0.664	295,202
2024-08-21	0.680	0.700	0.680	0.700	0.664	532,701
2024-08-20	0.680	0.690	0.670	0.680	0.645	423,600
2024-08-19	0.680	0.690	0.670	0.680	0.645	479,100
2024-08-16	0.670	0.680	0.660	0.680	0.645	988,201
2024-08-15	0.670	0.680	0.670	0.680	0.645	6,100
2024-08-14	0.670	0.680	0.660	0.670	0.636	905,200
2024-08-13	0.680	0.690	0.660	0.670	0.636	631,255
2024-08-09	0.700	0.700	0.680	0.680	0.645	240,500
2024-08-08	0.700	0.700	0.670	0.690	0.655	395,700
2024-08-07	0.710	0.710	0.690	0.700	0.664	265,804
2024-08-06	0.700	0.720	0.690	0.690	0.655	511,200
2024-08-05	0.730	0.740	0.690	0.700	0.664	1,493,600
2024-08-02	0.740	0.750	0.730	0.740	0.702	253,300
2024-08-01	0.750	0.760	0.740	0.740	0.702	536,438
2024-07-31	0.770	0.770	0.750	0.750	0.712	190,000
2024-07-30	0.780	0.780	0.760	0.760	0.721	212,900
2024-07-26	0.770	0.780	0.770	0.780	0.740	72,700
2024-07-25	0.770	0.780	0.750	0.770	0.731	393,600
2024-07-24	0.790	0.800	0.770	0.770	0.731	653,619
2024-07-23	0.780	0.780	0.740	0.770	0.731	336,400
2024-07-19	0.790	0.800	0.770	0.770	0.731	745,012
2024-07-18	0.810	0.830	0.780	0.780	0.740	1,144,700
2024-07-17	0.790	0.820	0.790	0.800	0.759	761,201
2024-07-16	0.820	0.850	0.790	0.790	0.750	2,028,920

← NewerPage 9 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.