Skip to main content
CPT Drives and Power PCL (BKK:CPT)
Thailand flag Thailand · Delayed Price · Currency is THB
1.200
+0.020 (1.69%)
Apr 29, 2026, 3:04 PM ICT

CPT Drives and Power PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.191.221.191.22-3.39%39,900
Apr 28, 20261.221.221.161.181.18-3.28%60,543
Apr 27, 20261.221.221.191.221.22-147,800
Apr 24, 20261.161.221.161.221.222.52%158,600
Apr 23, 20261.181.191.161.191.19-50,200
Apr 22, 20261.171.201.151.191.190.85%343,500
Apr 21, 20261.171.191.151.181.18-184,100
Apr 20, 20261.231.231.151.181.18-4.07%204,500
Apr 17, 20261.201.271.201.231.23-2.38%322,500
Apr 16, 20261.251.271.171.261.26-1.56%156,900
Apr 10, 20261.281.291.231.281.28-477,809
Apr 9, 20261.291.301.261.281.28-628,409
Apr 8, 20261.251.291.231.281.28-0.78%816,204
Apr 7, 20261.151.301.151.291.296.61%3,125,502
Apr 3, 20261.231.321.131.211.211.68%12,953,100
Apr 2, 20261.021.201.011.191.1916.67%3,789,900
Apr 1, 20261.021.031.011.021.02-221,500
Mar 31, 20261.011.021.011.021.020.99%57,500
Mar 30, 20261.001.021.001.011.01-0.98%80,600
Mar 27, 20261.011.021.001.021.020.99%106,900
Mar 26, 20261.001.031.001.011.011.00%437,900
Mar 25, 20261.001.001.001.001.00-1,500
Mar 24, 20260.991.010.991.001.001.01%185,000
Mar 23, 20260.960.990.960.990.99-1.00%200
Mar 20, 20260.991.000.991.001.00-21,500
Mar 19, 20260.991.000.991.001.00-93,000
Mar 18, 20260.991.000.981.001.00-25,101
Mar 17, 20260.991.000.991.001.00-57,300
Mar 16, 20260.981.000.981.001.00-21,500
Mar 12, 20260.971.000.961.001.00-75,400
Mar 11, 20260.981.000.981.001.00-96,000
Mar 10, 20260.981.010.981.001.002.04%12,900
Mar 9, 20261.001.000.970.980.96-2.00%131,000
Mar 6, 20261.001.010.981.000.971.01%8,701,000
Mar 5, 20260.970.990.970.990.96-5,700
Mar 4, 20260.980.990.970.990.96-1.00%14,700
Mar 2, 20260.991.000.991.000.97-17,201
Feb 27, 20261.011.010.991.000.97-142,000
Feb 26, 20261.001.021.001.000.97-124,700
Feb 25, 20260.981.000.971.000.97-44,700
Feb 24, 20260.981.000.981.000.97-21,100
Feb 23, 20261.001.010.981.000.97-354,500
Feb 20, 20260.991.000.991.000.97-35,600
Feb 19, 20261.001.000.991.000.97-110,000
Feb 18, 20260.991.030.951.000.97-420,400
Feb 17, 20261.001.000.991.000.97-7,601
Feb 13, 20260.981.000.981.000.972.04%117,700
Feb 12, 20260.971.000.950.980.961.03%180,800
Feb 11, 20260.970.980.950.970.95-43,101
Feb 10, 20260.970.980.950.970.95-186,721
Feb 9, 20260.910.990.910.970.95-250,500
Feb 6, 20260.990.990.960.970.95-24,300
Feb 5, 20260.970.980.970.970.95-1.02%139,700
Feb 4, 20260.980.980.970.980.96-112,900
Feb 3, 20260.980.980.970.980.961.03%21,000
Feb 2, 20260.970.990.940.970.95-129,900
Jan 30, 20260.970.970.950.970.95-1.02%31,500
Jan 29, 20260.990.990.950.980.96-4,600
Jan 28, 20260.980.990.960.980.96-86,200
Jan 27, 20261.001.000.970.980.96-52,800
Jan 26, 20260.981.000.980.980.96-1.01%25,600
Jan 23, 20260.970.990.960.990.96-70,800
Jan 22, 20260.980.990.980.990.96-1,000
Jan 21, 20260.980.990.970.990.96-10,100
Jan 20, 20261.001.000.990.990.96-1,300
Jan 19, 20261.001.000.990.990.96-300
Jan 16, 20260.991.000.970.990.96-1.00%12,300
Jan 15, 20260.991.000.991.000.971.01%22,000
Jan 14, 20260.980.990.960.990.961.02%41,800
Jan 13, 20260.970.980.970.980.96-1.01%3,100
Jan 12, 20261.001.000.980.990.96-1.00%1,900
Jan 9, 20261.001.000.991.000.97-1,000
Jan 8, 20260.991.000.971.000.97-92,602
Jan 7, 20261.001.000.941.000.971.01%401
Jan 6, 20260.990.990.980.990.96-1.00%801
Jan 5, 20260.991.000.991.000.97-13,800
Dec 30, 20250.991.000.991.000.97-1,200
Dec 26, 20250.961.000.941.000.97-10,200
Dec 25, 20250.961.000.961.000.97-5,700
Dec 24, 20251.001.001.001.000.97-300
Dec 23, 20250.991.000.991.000.97-12,100
Dec 22, 20251.001.001.001.000.97-100
Dec 19, 20250.991.000.991.000.971.01%1,100
Dec 18, 20251.001.000.980.990.96-36,200
Dec 17, 20250.991.000.980.990.96-1.00%65,900
Dec 16, 20250.981.000.961.000.97-82,300
Dec 15, 20250.981.000.981.000.97-12,100
Dec 12, 20250.951.000.951.000.97-6,301
Dec 11, 20251.001.000.981.000.97-2,600
Dec 9, 20251.001.000.971.000.973.09%44,800
Dec 8, 20250.951.000.950.970.95-2.02%5,600
Dec 4, 20250.980.990.980.990.96-8,929
Dec 3, 20250.990.990.990.990.96-500
Dec 2, 20250.980.990.800.990.96-1.00%572,400
Dec 1, 20250.971.000.961.000.97-81,700
Nov 28, 20251.001.001.001.000.971.01%200
Nov 26, 20250.990.990.980.990.96-1.00%3,200
Nov 25, 20250.991.000.991.000.97-1,200
Nov 24, 20250.971.000.971.000.97-7,200
Nov 20, 20250.991.000.991.000.97-2,000