CPT Drives and Power PCL (BKK:CPT)
Thailand · Delayed Price · Currency is THB 1.010
+0.030 (3.06%)
May 25, 2026, 12:24 PM ICT
CPT Drives and Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | - | 3.06% | 11,000 |
| May 22, 2026 | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -4.85% | 705,900 |
| May 21, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | - | 33,200 |
| May 20, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -2.83% | 130,100 |
| May 19, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | - | 27,003 |
| May 18, 2026 | 1.06 | 1.09 | 1.04 | 1.06 | 1.06 | - | 33,100 |
| May 15, 2026 | 1.13 | 1.13 | 1.03 | 1.06 | 1.06 | -6.19% | 1,322,900 |
| May 14, 2026 | 1.12 | 1.13 | 1.05 | 1.13 | 1.13 | 0.89% | 77,100 |
| May 13, 2026 | 1.07 | 1.15 | 1.07 | 1.12 | 1.12 | 5.66% | 409,000 |
| May 12, 2026 | 1.07 | 1.08 | 1.03 | 1.06 | 1.06 | -0.93% | 152,700 |
| May 11, 2026 | 1.05 | 1.07 | 1.02 | 1.07 | 1.07 | -0.93% | 363,400 |
| May 8, 2026 | 1.14 | 1.14 | 1.01 | 1.08 | 1.08 | -5.26% | 435,000 |
| May 7, 2026 | 1.17 | 1.17 | 1.01 | 1.14 | 1.14 | -3.39% | 837,450 |
| May 6, 2026 | 1.17 | 1.19 | 0.95 | 1.18 | 1.18 | 0.85% | 3,013,600 |
| May 5, 2026 | 1.16 | 1.19 | 1.13 | 1.17 | 1.17 | 0.86% | 368,700 |
| 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 | 4.71% | 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 |