China Yangtze Power Co., Ltd. (BKK:CYPC80)
Thailand · Delayed Price · Currency is THB 14.20
-0.10 (-0.70%)
At close: Sep 30, 2026
BKK:CYPC80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -0.70% | 108 |
| Sep 29, 2026 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | - | 30,882 |
| Sep 28, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 0.70% | 42 |
| Sep 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 140 |
| Sep 24, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 2.90% | 35 |
| Sep 23, 2026 | 13.80 | 14.00 | 13.80 | 13.80 | 13.80 | -2.13% | 2,272 |
| Sep 21, 2026 | 14.00 | 14.20 | 12.70 | 14.10 | 14.10 | 0.71% | 3,159 |
| Sep 18, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -1.41% | 8,559 |
| Sep 17, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | 450 |
| Sep 16, 2026 | 14.10 | 14.30 | 14.00 | 14.00 | 14.00 | -1.41% | 1,157 |
| Sep 15, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -0.70% | 1,198 |
| Sep 14, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 2.14% | 2,390 |
| Sep 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | 480 |
| Sep 10, 2026 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | - | 352 |
| Sep 9, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | 9 |
| Sep 8, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -0.72% | 372 |
| Sep 7, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 13.80 | -1.43% | 1,307 |
| Sep 4, 2026 | 14.00 | 14.00 | 13.70 | 14.00 | 14.00 | - | 42 |
| Sep 3, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 2,299 |
| Sep 2, 2026 | 14.20 | 14.40 | 14.10 | 14.10 | 14.10 | 0.71% | 11,185 |
| Sep 1, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 820 |
| Aug 31, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | 9 |
| Aug 28, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 1.47% | 384 |
| Aug 27, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | 1,320 |
| Aug 26, 2026 | 13.70 | 13.90 | 13.70 | 13.70 | 13.70 | -0.72% | 4,215 |
| Aug 25, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | 415 |
| Aug 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | 1,000 |
| Aug 21, 2026 | 13.70 | 13.80 | 13.50 | 13.50 | 13.50 | -2.88% | 4,542 |
| Aug 20, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | -0.71% | 4,894 |
| Aug 19, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 1.45% | 2,019 |
| Aug 18, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | 838 |
| Aug 17, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | -0.71% | 710 |
| Aug 14, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 2.19% | 3,707 |
| Aug 13, 2026 | 13.70 | 13.90 | 13.50 | 13.70 | 13.70 | -0.72% | 9,878 |
| Aug 11, 2026 | 13.80 | 13.90 | 13.70 | 13.80 | 13.80 | - | 1,971 |
| Aug 10, 2026 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | - | 898 |
| Aug 7, 2026 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 2.22% | 5,566 |
| Aug 6, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -2.17% | 6,339 |
| Aug 5, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | -2.82% | 8,653 |
| Aug 4, 2026 | 14.10 | 14.20 | 13.80 | 14.20 | 14.20 | -2.07% | 20,673 |
| Aug 3, 2026 | 14.30 | 14.50 | 14.10 | 14.50 | 14.50 | 1.40% | 3,282 |
| Jul 31, 2026 | 14.30 | 14.90 | 14.20 | 14.30 | 14.30 | -2.72% | 821 |
| Jul 30, 2026 | 14.70 | 14.70 | 14.50 | 14.70 | 14.70 | 5.00% | 7,743 |
| Jul 27, 2026 | 14.00 | 14.20 | 14.00 | 14.00 | 14.00 | -2.78% | 9,166 |
| Jul 24, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | 1,655 |
| Jul 23, 2026 | 14.50 | 14.60 | 14.40 | 14.60 | 14.60 | 0.69% | 2,003 |
| Jul 22, 2026 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 1.40% | 1,678 |
| Jul 21, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 2,382 |
| Jul 20, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 2.88% | 25,085 |
| Jul 17, 2026 | 13.80 | 13.90 | 13.70 | 13.90 | 13.90 | 1.35% | 14,594 |