CPT Drives and Power PCL (BKK:CPT)
Thailand · Delayed Price · Currency is THB 1.000
0.00 (0.00%)
At close: Mar 20, 2026
CPT Drives and Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.96 | -1.01% | 25,600 |
| Jan 23, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.96 | - | 70,800 |
| Jan 22, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.96 | - | 1,000 |
| Jan 21, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.96 | - | 10,100 |
| Jan 20, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.96 | - | 1,300 |
| Jan 19, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.96 | - | 300 |
| Jan 16, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.96 | -1.00% | 12,300 |
| Jan 15, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.97 | 1.01% | 22,000 |
| Jan 14, 2026 | 0.98 | 0.99 | 0.96 | 0.99 | 0.96 | 1.02% | 41,800 |
| Jan 13, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.96 | -1.01% | 3,100 |
| Jan 12, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.96 | -1.00% | 1,900 |
| Jan 9, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.97 | - | 1,000 |
| Jan 8, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 0.97 | - | 92,602 |
| Jan 7, 2026 | 1.00 | 1.00 | 0.94 | 1.00 | 0.97 | 1.01% | 401 |