CPT Drives and Power PCL (BKK:CPT)
Thailand · Delayed Price · Currency is THB 1.010
-0.010 (-0.98%)
Sep 3, 2026, 10:28 AM ICT
CPT Drives and Power PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 18,600 |
| Jul 9, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 108,400 |
| Jul 8, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 110,000 |
| Jul 7, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 94,300 |
| Jul 6, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | - | 39,000 |
| Jul 3, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 48,100 |
| Jul 2, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 200,100 |
| Jul 1, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 136,100 |
| Jun 30, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 152,800 |
| Jun 29, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 351,503 |
| Jun 26, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 169,721 |
| Jun 25, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 212,100 |
| Jun 24, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | - | 208,502 |
| Jun 23, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 69,300 |
| Jun 22, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 166,200 |