China Yangtze Power Co., Ltd. (BKK:CYPC80)
Thailand · Delayed Price · Currency is THB 15.00
+0.10 (0.67%)
At close: Nov 9, 2026
BKK:CYPC80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | 203 |
| Nov 6, 2026 | 14.80 | 15.20 | 14.80 | 14.90 | 14.90 | 2.05% | 5,752 |
| Nov 5, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -4.58% | 11 |
| Nov 4, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 3.38% | 5,528 |
| Nov 3, 2026 | 14.90 | 14.90 | 14.70 | 14.80 | 14.80 | -1.33% | 9,072 |
| Nov 2, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -1.32% | 1,806 |
| Oct 30, 2026 | 15.10 | 15.30 | 15.00 | 15.20 | 15.20 | 0.66% | 2,604 |
| Oct 29, 2026 | 15.00 | 15.20 | 15.00 | 15.10 | 15.10 | 1.34% | 3,227 |
| Oct 28, 2026 | 14.80 | 15.00 | 14.70 | 14.90 | 14.90 | -3.25% | 272 |
| Oct 27, 2026 | 15.00 | 15.40 | 14.90 | 15.40 | 15.40 | 2.67% | 51 |
| Oct 26, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | -1.32% | 3,455 |
| Oct 22, 2026 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 2.01% | 237 |
| Oct 21, 2026 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | 1,506 |
| Oct 20, 2026 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | - | 6,135 |
| Oct 19, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | 0.68% | 46 |
| Oct 15, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 44 |
| Oct 14, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | 51 |
| Oct 12, 2026 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | - | 20,100 |
| Oct 9, 2026 | 14.70 | 14.80 | 14.60 | 14.60 | 14.60 | - | 907 |
| Oct 8, 2026 | 14.40 | 14.60 | 14.30 | 14.60 | 14.60 | 5.04% | 4,014 |
| Oct 7, 2026 | 14.20 | 14.30 | 13.90 | 13.90 | 13.90 | -2.11% | 363 |
| Oct 6, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -0.70% | 307 |
| Oct 5, 2026 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | - | 19 |
| Oct 2, 2026 | 13.80 | 14.30 | 13.80 | 14.30 | 14.30 | 0.70% | 5,812 |
| Oct 1, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 1,044 |
| 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 |