Cpt Drives & Power Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.140	1.140	1.130	1.140	1.140	180,705
2026-10-15	1.140	1.150	1.130	1.140	1.140	243,101
2026-10-14	1.140	1.150	1.140	1.140	1.140	198,209
2026-10-12	1.150	1.160	1.150	1.160	1.160	27,700
2026-10-09	1.160	1.170	1.140	1.160	1.160	573,000
2026-10-08	1.160	1.160	1.150	1.160	1.160	22,101
2026-10-07	1.140	1.160	1.140	1.150	1.150	493,000
2026-10-06	1.150	1.170	1.150	1.160	1.160	425,600
2026-10-05	1.160	1.160	1.140	1.160	1.160	440,700
2026-10-02	1.150	1.170	1.140	1.140	1.140	402,000
2026-10-01	1.140	1.160	1.140	1.140	1.140	133,100
2026-09-30	1.140	1.160	1.130	1.140	1.140	356,400
2026-09-29	1.150	1.160	1.140	1.160	1.160	66,200
2026-09-28	1.160	1.160	1.130	1.160	1.160	59,100
2026-09-25	1.160	1.170	1.150	1.160	1.160	141,000
2026-09-24	1.170	1.180	1.160	1.160	1.160	121,513
2026-09-23	1.160	1.190	1.140	1.180	1.180	547,300
2026-09-22	1.180	1.180	1.140	1.150	1.150	433,425
2026-09-21	1.170	1.190	1.170	1.180	1.180	218,699
2026-09-18	1.160	1.190	1.160	1.170	1.170	263,600
2026-09-17	1.170	1.190	1.150	1.170	1.170	474,101
2026-09-16	1.230	1.240	1.150	1.170	1.170	1,329,001
2026-09-15	1.200	1.250	1.150	1.250	1.250	3,643,634
2026-09-14	1.230	1.250	1.170	1.190	1.190	2,746,270
2026-09-11	1.260	1.300	1.170	1.240	1.240	5,257,000
2026-09-10	1.040	1.340	1.020	1.260	1.260	17,305,641
2026-09-09	1.010	1.040	1.010	1.040	1.040	591,500
2026-09-08	1.000	1.010	1.000	1.010	1.010	163,002
2026-09-07	1.010	1.020	1.000	1.010	1.010	49,900
2026-09-04	1.000	1.020	1.000	1.010	1.010	586,700
2026-09-03	1.010	1.020	0.990	0.990	0.990	328,701
2026-09-02	1.040	1.040	1.010	1.020	1.020	253,501
2026-09-01	1.020	1.070	1.020	1.030	1.030	1,333,500
2026-08-31	1.000	1.050	1.000	1.020	1.020	1,195,602
2026-08-28	1.000	1.000	0.990	0.990	0.990	127,300
2026-08-27	0.990	1.000	0.990	0.990	0.990	42,002
2026-08-26	1.000	1.000	0.990	1.000	1.000	37,300
2026-08-25	0.990	1.000	0.990	0.990	0.990	62,500
2026-08-24	1.000	1.000	0.990	1.000	1.000	74,900
2026-08-21	1.010	1.010	1.000	1.000	1.000	15,100
2026-08-20	1.000	1.010	0.990	1.010	1.010	159,301
2026-08-19	1.000	1.010	1.000	1.000	1.000	1,223,200
2026-08-18	1.010	1.010	1.000	1.010	1.010	49,000
2026-08-17	0.990	1.010	0.990	1.010	1.010	40,700
2026-08-14	1.010	1.010	0.990	1.010	1.010	127,249
2026-08-13	1.010	1.010	1.000	1.010	1.010	4,110,900
2026-08-11	1.010	1.010	1.000	1.010	1.010	28,201
2026-08-10	1.000	1.010	0.990	1.000	1.000	105,709
2026-08-07	0.980	1.010	0.980	1.000	1.000	524,800
2026-08-06	0.980	0.980	0.980	0.980	0.980	32,409
2026-08-05	0.990	0.990	0.980	0.990	0.990	37,701
2026-08-04	0.990	0.990	0.970	0.990	0.990	61,800
2026-08-03	0.990	0.990	0.980	0.990	0.990	119,800
2026-07-31	0.980	0.990	0.980	0.990	0.990	181,200
2026-07-30	0.990	0.990	0.990	0.990	0.990	26,100
2026-07-27	0.990	1.000	0.990	0.990	0.990	12,200
2026-07-24	0.980	0.990	0.980	0.980	0.980	126,600
2026-07-23	0.990	0.990	0.980	0.980	0.980	123,700
2026-07-22	0.980	0.990	0.980	0.990	0.990	278,500
2026-07-21	0.990	1.000	0.980	1.000	1.000	52,800

Page 1 of 21 · 1,207 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.