China Yangtze Power Co., Ltd. (BKK:CYPC80)
Thailand · Delayed Price · Currency is THB 13.90
-0.10 (-0.71%)
At close: Aug 20, 2026
BKK:CYPC80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 14.10 | 14.10 | 13.90 | 14.10 | 13.71 | -0.70% | 8,739 |
| Jul 15, 2026 | 14.20 | 14.20 | 14.00 | 14.20 | 13.81 | 1.43% | 1,915 |
| Jul 14, 2026 | 14.10 | 14.10 | 13.90 | 14.00 | 13.62 | - | 10,235 |
| Jul 13, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 13.62 | 2.19% | 9,032 |
| Jul 10, 2026 | 13.00 | 13.70 | 13.00 | 13.70 | 13.33 | 0.74% | 116 |
| Jul 9, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.23 | 1.49% | 36,060 |
| Jul 8, 2026 | 13.60 | 13.60 | 13.40 | 13.40 | 13.03 | -0.74% | 36,021 |
| Jul 7, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.13 | 1.50% | 21,238 |
| Jul 6, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.94 | 1.53% | 6,451 |
| Jul 3, 2026 | 13.20 | 13.30 | 13.10 | 13.10 | 12.74 | -0.76% | 557 |
| Jul 2, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 12.84 | - | 1,240 |
| Jul 1, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 12.84 | -0.75% | 2,521 |
| Jun 29, 2026 | 13.10 | 13.30 | 13.00 | 13.30 | 12.94 | 3.10% | 1,693 |
| Jun 26, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.55 | -0.77% | 900 |
| Jun 25, 2026 | 12.90 | 13.20 | 12.90 | 13.00 | 12.64 | - | 9,035 |
| Jun 24, 2026 | 13.10 | 13.20 | 13.00 | 13.00 | 12.64 | -0.76% | 5,984 |
| Jun 23, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 12.74 | - | 1,449 |
| Jun 22, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 12.74 | 2.34% | 5,976 |
| Jun 19, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.45 | - | 1,797 |
| Jun 18, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.45 | -1.54% | 19,768 |
| Jun 17, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 12.64 | -1.52% | 23,299 |
| Jun 16, 2026 | 13.20 | 13.20 | 13.10 | 13.20 | 12.84 | - | 9,144 |
| Jun 15, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 12.84 | -3.65% | 37,185 |
| Jun 12, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.33 | 0.74% | 17,853 |
| Jun 11, 2026 | 13.50 | 13.70 | 13.50 | 13.60 | 13.23 | 0.74% | 9,340 |
| Jun 10, 2026 | 13.50 | 13.60 | 13.50 | 13.50 | 13.13 | - | 76,260 |
| Jun 9, 2026 | 13.30 | 13.50 | 13.00 | 13.50 | 13.13 | - | 5,977 |
| Jun 8, 2026 | 13.20 | 13.50 | 13.20 | 13.50 | 13.13 | 3.05% | 707 |