CPT Drives and Power PCL (BKK:CPT)
Thailand · Delayed Price · Currency is THB 1.160
-0.050 (-4.13%)
Apr 30, 2026, 4:36 PM ICT
CPT Drives and Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.22 | 1.25 | 1.16 | 1.16 | 1.16 | -4.13% | 121,600 |
| Apr 29, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 2.54% | 52,600 |
| Apr 28, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -3.28% | 60,543 |
| Apr 27, 2026 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | - | 147,800 |
| Apr 24, 2026 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 2.52% | 158,600 |
| Apr 23, 2026 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | - | 50,200 |
| Apr 22, 2026 | 1.17 | 1.20 | 1.15 | 1.19 | 1.19 | 0.85% | 343,500 |
| Apr 21, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | - | 184,100 |
| Apr 20, 2026 | 1.23 | 1.23 | 1.15 | 1.18 | 1.18 | -4.07% | 204,500 |
| Apr 17, 2026 | 1.20 | 1.27 | 1.20 | 1.23 | 1.23 | -2.38% | 322,500 |
| Apr 16, 2026 | 1.25 | 1.27 | 1.17 | 1.26 | 1.26 | -1.56% | 156,900 |
| Apr 10, 2026 | 1.28 | 1.29 | 1.23 | 1.28 | 1.28 | - | 477,809 |
| 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 |