CPT Drives and Power PCL (BKK:CPT)
Thailand · Delayed Price · Currency is THB 1.280
0.00 (0.00%)
Apr 10, 2026, 4:38 PM ICT
CPT Drives and Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.28 | 1.29 | 1.23 | 1.28 | - | - | 482,809 |
| Apr 9, 2026 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | - | 628,409 |
| Apr 8, 2026 | 1.25 | 1.29 | 1.23 | 1.28 | 1.28 | -0.78% | 816,204 |
| Apr 7, 2026 | 1.15 | 1.30 | 1.15 | 1.29 | 1.29 | 6.61% | 3,125,502 |
| Apr 3, 2026 | 1.23 | 1.32 | 1.13 | 1.21 | 1.21 | 1.68% | 12,953,100 |
| Apr 2, 2026 | 1.02 | 1.20 | 1.01 | 1.19 | 1.19 | 16.67% | 3,789,900 |
| Apr 1, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 221,500 |
| Mar 31, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 57,500 |
| Mar 30, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 80,600 |
| Mar 27, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 106,900 |
| Mar 26, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 437,900 |
| Mar 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,500 |
| Mar 24, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 185,000 |
| Mar 23, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | -1.00% | 200 |
| Mar 20, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 21,500 |
| Mar 19, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 93,000 |
| Mar 18, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | - | 25,101 |
| Mar 17, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 57,300 |
| Mar 16, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 21,500 |
| Mar 12, 2026 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | - | 75,400 |
| Mar 11, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 96,000 |
| Mar 10, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 2.04% | 12,900 |
| Mar 9, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.96 | -2.00% | 131,000 |
| Mar 6, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 0.97 | 1.01% | 8,701,000 |
| Mar 5, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.96 | - | 5,700 |
| Mar 4, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.96 | -1.00% | 14,700 |
| Mar 2, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.97 | - | 17,201 |
| Feb 27, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 0.97 | - | 142,000 |
| Feb 26, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 0.97 | - | 124,700 |
| Feb 25, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 0.97 | - | 44,700 |
| Feb 24, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 0.97 | - | 21,100 |
| Feb 23, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 0.97 | - | 354,500 |
| Feb 20, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.97 | - | 35,600 |
| Feb 19, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.97 | - | 110,000 |
| Feb 18, 2026 | 0.99 | 1.03 | 0.95 | 1.00 | 0.97 | - | 420,400 |
| Feb 17, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.97 | - | 7,601 |
| Feb 13, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 0.97 | 2.04% | 117,700 |
| Feb 12, 2026 | 0.97 | 1.00 | 0.95 | 0.98 | 0.96 | 1.03% | 180,800 |
| Feb 11, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.95 | - | 43,101 |
| Feb 10, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.95 | - | 186,721 |
| Feb 9, 2026 | 0.91 | 0.99 | 0.91 | 0.97 | 0.95 | - | 250,500 |
| Feb 6, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.95 | - | 24,300 |
| Feb 5, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.95 | -1.02% | 139,700 |
| Feb 4, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.96 | - | 112,900 |
| Feb 3, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.96 | 1.03% | 21,000 |
| Feb 2, 2026 | 0.97 | 0.99 | 0.94 | 0.97 | 0.95 | - | 129,900 |
| Jan 30, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.95 | -1.02% | 31,500 |
| Jan 29, 2026 | 0.99 | 0.99 | 0.95 | 0.98 | 0.96 | - | 4,600 |
| Jan 28, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.96 | - | 86,200 |
| Jan 27, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.96 | - | 52,800 |