CPT Drives and Power PCL (BKK:CPT)
Thailand · Delayed Price · Currency is THB 1.020
0.00 (0.00%)
Nov 2, 2026, 4:39 PM ICT
CPT Drives and Power PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 64,500 |
| Oct 30, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -4.67% | 951,401 |
| Oct 29, 2026 | 1.06 | 1.10 | 1.05 | 1.07 | 1.07 | -0.93% | 83,100 |
| Oct 28, 2026 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -0.92% | 183,600 |
| Oct 27, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 77,900 |
| Oct 26, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 143,400 |
| Oct 22, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 28,000 |
| Oct 21, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 114,800 |
| Oct 20, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 508,300 |
| Oct 19, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 180,705 |
| Oct 15, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 243,101 |
| Oct 14, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -1.72% | 198,209 |
| Oct 12, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 27,700 |
| Oct 9, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | - | 573,000 |
| Oct 8, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 22,101 |
| Oct 7, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 493,000 |
| Oct 6, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 425,600 |
| Oct 5, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 440,700 |
| Oct 2, 2026 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | - | 402,000 |
| Oct 1, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | - | 133,100 |
| Sep 30, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 356,401 |
| Sep 29, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | 66,221 |
| Sep 28, 2026 | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | - | 59,100 |
| Sep 25, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 141,000 |
| Sep 24, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 121,513 |
| Sep 23, 2026 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 2.61% | 547,300 |
| 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 |