CPT Drives and Power PCL (BKK:CPT)
Thailand · Delayed Price · Currency is THB 0.9900
-0.0100 (-1.00%)
Jul 3, 2026, 4:38 PM ICT
CPT Drives and Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | - | - | 8,100 |
| 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 |
| Jun 19, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 81,100 |
| Jun 18, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | - | 37,300 |
| Jun 17, 2026 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | - | 141,501 |
| Jun 16, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.94% | 99,100 |
| Jun 15, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | 41,200 |
| Jun 12, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 75,501 |
| Jun 11, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 91,100 |
| Jun 10, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 56,400 |
| Jun 9, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 127,101 |
| Jun 8, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 376,301 |
| Jun 5, 2026 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 127,901 |
| Jun 4, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 138,801 |
| Jun 2, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 158,500 |
| May 29, 2026 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -1.89% | 232,000 |
| May 28, 2026 | 1.00 | 1.10 | 0.99 | 1.06 | 1.06 | 7.07% | 722,398 |
| May 27, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 130,600 |
| May 26, 2026 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 72,100 |
| May 25, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 4.08% | 248,002 |
| 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 |