CPT Drives and Power PCL (BKK:CPT)
Thailand · Delayed Price · Currency is THB 1.180
+0.030 (2.61%)
Sep 23, 2026, 3:28 PM ICT
CPT Drives and Power PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.16 | 1.19 | 1.14 | 1.18 | - | 2.61% | 419,300 |
| Sep 22, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -2.54% | 433,425 |
| Sep 21, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 218,699 |
| Sep 18, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | - | 263,600 |
| Sep 17, 2026 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | - | 474,101 |
| Sep 16, 2026 | 1.23 | 1.24 | 1.15 | 1.17 | 1.17 | -6.40% | 1,329,001 |
| Sep 15, 2026 | 1.20 | 1.25 | 1.15 | 1.25 | 1.25 | 5.04% | 3,643,634 |
| Sep 14, 2026 | 1.23 | 1.25 | 1.17 | 1.19 | 1.19 | -4.03% | 2,746,270 |
| Sep 11, 2026 | 1.26 | 1.30 | 1.17 | 1.24 | 1.24 | -1.59% | 5,257,000 |
| Sep 10, 2026 | 1.04 | 1.34 | 1.02 | 1.26 | 1.26 | 21.15% | 17,305,639 |
| Sep 9, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 591,500 |
| Sep 8, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 163,002 |
| Sep 7, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 49,900 |
| Sep 4, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 2.02% | 586,700 |
| Sep 3, 2026 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -2.94% | 328,701 |
| Sep 2, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 253,501 |
| Sep 1, 2026 | 1.02 | 1.07 | 1.02 | 1.03 | 1.03 | 0.98% | 1,333,500 |
| Aug 31, 2026 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | 3.03% | 1,195,602 |
| Aug 28, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 127,300 |
| Aug 27, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 42,002 |
| Aug 26, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 37,300 |
| Aug 25, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 62,500 |
| Aug 24, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 74,900 |
| Aug 21, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 15,100 |
| Aug 20, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 159,301 |
| Aug 19, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 1,223,200 |
| Aug 18, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 49,000 |
| Aug 17, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | - | 40,700 |
| Aug 14, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | - | 127,249 |
| Aug 13, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 4,110,900 |
| Aug 11, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 28,201 |
| Aug 10, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 105,709 |
| Aug 7, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 2.04% | 524,800 |
| Aug 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 32,409 |
| Aug 5, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 37,701 |
| Aug 4, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | - | 61,800 |
| Aug 3, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 119,800 |
| Jul 31, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 181,200 |
| Jul 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 26,100 |
| Jul 27, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 1.02% | 12,200 |
| Jul 24, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 126,600 |
| Jul 23, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 123,700 |
| Jul 22, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.00% | 278,500 |
| Jul 21, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | - | 52,800 |
| Jul 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,121 |
| Jul 17, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 231,500 |
| Jul 16, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 332,901 |
| Jul 15, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 382,429 |
| Jul 14, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 116,000 |
| Jul 13, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | - | 90,300 |