CPT Drives and Power PCL (BKK:CPT)
Thailand · Delayed Price · Currency is THB 0.9800
+0.0100 (1.03%)
Feb 3, 2026, 3:47 PM ICT
CPT Drives and Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1.03% | 600 |
| Feb 2, 2026 | 0.97 | 0.99 | 0.94 | 0.97 | 0.97 | - | 129,900 |
| Jan 30, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -1.02% | 31,500 |
| Jan 29, 2026 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | - | 4,600 |
| Jan 28, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | - | 86,200 |
| Jan 27, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | - | 52,800 |
| Jan 26, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 25,600 |
| Jan 23, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | - | 70,800 |
| Jan 22, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 1,000 |
| Jan 21, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | - | 10,100 |
| Jan 20, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 1,300 |
| Jan 19, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 300 |
| Jan 16, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 12,300 |
| Jan 15, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 22,000 |
| Jan 14, 2026 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | 1.02% | 41,800 |
| Jan 13, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -1.01% | 3,100 |
| Jan 12, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 1,900 |
| Jan 9, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 1,000 |
| Jan 8, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | - | 92,602 |
| Jan 7, 2026 | 1.00 | 1.00 | 0.94 | 1.00 | 1.00 | 1.01% | 401 |
| Jan 6, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -1.00% | 801 |
| Jan 5, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 13,800 |
| Dec 30, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 1,200 |
| Dec 26, 2025 | 0.96 | 1.00 | 0.94 | 1.00 | 1.00 | - | 10,200 |
| Dec 25, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | - | 5,700 |
| Dec 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 300 |
| Dec 23, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 12,100 |
| Dec 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 100 |
| Dec 19, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 1,100 |
| Dec 18, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | - | 36,200 |
| Dec 17, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 65,900 |
| Dec 16, 2025 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | - | 82,300 |
| Dec 15, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 12,100 |
| Dec 12, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | - | 6,301 |
| Dec 11, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 2,600 |
| Dec 9, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | 3.09% | 44,800 |
| Dec 8, 2025 | 0.95 | 1.00 | 0.95 | 0.97 | 0.97 | -2.02% | 5,600 |
| Dec 4, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 8,929 |
| Dec 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 500 |
| Dec 2, 2025 | 0.98 | 0.99 | 0.80 | 0.99 | 0.99 | -1.00% | 572,400 |
| Dec 1, 2025 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | - | 81,700 |
| Nov 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 200 |
| Nov 26, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -1.00% | 3,200 |
| Nov 25, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 1,200 |
| Nov 24, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | - | 7,200 |
| Nov 20, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 2,000 |
| Nov 19, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | - | 6,300 |
| Nov 18, 2025 | 0.95 | 1.01 | 0.95 | 1.00 | 1.00 | 3.09% | 898,701 |
| Nov 17, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 3,200 |
| Nov 14, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 33,500 |