Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

CPT Drives and Power Public Company Limited (CPT.BK)

1.0000
0.0000
(0.00%)
At close: May 2 at 4:35:28 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.00001.00000.99001.00001.0000385,100
Apr 30, 20250.99001.00000.99001.00001.0000247,700
Apr 29, 20250.98000.99000.98000.99000.9900325,200
Apr 28, 20250.96000.98000.96000.98000.9800421,100
Apr 25, 20250.95000.97000.94000.97000.9700151,000
Apr 24, 20250.95000.95000.93000.95000.95001,450,400
Apr 23, 20250.94000.96000.93000.94000.9400305,400
Apr 22, 20250.93000.95000.93000.95000.9500372,300
Apr 21, 20250.95000.95000.93000.93000.9300359,200
Apr 18, 20250.89000.94000.89000.93000.9300194,500
Apr 17, 20250.90000.94000.89000.93000.9300139,900
Apr 16, 20250.91000.94000.91000.93000.9300431,500
Apr 11, 20250.90000.93000.90000.93000.9300275,800
Apr 10, 20250.94000.95000.89000.92000.920037,500
Apr 9, 20250.91000.92000.89000.89000.8900380,900
Apr 8, 20250.79000.92000.79000.92000.92002,189,200
Apr 4, 20250.96000.96000.91000.91000.910053,000
Apr 3, 20250.97000.97000.93000.95000.950043,400
Apr 2, 20250.95000.98000.95000.95000.950031,400
Apr 1, 20250.95000.96000.94000.95000.950043,000
Mar 31, 20250.95000.97000.95000.97000.97001,900
Mar 28, 20250.97000.97000.97000.97000.9700-
Mar 27, 20250.94000.98000.94000.97000.970038,400
Mar 26, 20250.98000.98000.96000.96000.960067,200
Mar 25, 20250.97000.98000.97000.98000.980026,700
Mar 24, 20250.99000.99000.98000.98000.980055,300
Mar 21, 20250.98000.99000.98000.99000.990011,288,200
Mar 20, 20250.98000.99000.98000.99000.9900605,100
Mar 19, 20250.95000.99000.95000.99000.9900671,600
Mar 18, 20250.98000.98000.98000.98000.98003,000
Mar 17, 20250.98000.99000.98000.99000.9900212,000
Mar 14, 20250.95000.99000.95000.99000.9900102,700
Mar 13, 20250.95000.99000.95000.99000.9900116,500
Mar 12, 20250.97000.97000.92000.97000.9700116,200
Mar 11, 2025 0.025 Dividend
Mar 11, 20250.95000.95000.94000.95000.95007,800
Mar 10, 20250.98001.00000.95000.95000.9250276,600
Mar 7, 20250.99001.00000.95001.00000.9737403,300
Mar 6, 20250.99001.00000.98001.00000.9737289,500
Mar 5, 20250.99001.00000.98001.00000.9737480,800
Mar 4, 20251.00001.01001.00001.00000.9737194,600
Mar 3, 20250.99001.00000.95001.00000.9737236,000
Feb 28, 20250.99001.00000.99001.00000.9737189,400
Feb 27, 20250.98000.99000.98000.99000.9639151,600
Feb 26, 20250.99000.99000.98000.99000.9639249,100
Feb 25, 20250.95000.98000.95000.98000.9542521,500
Feb 24, 20250.95000.97000.93000.97000.9445363,900
Feb 21, 20250.93000.95000.93000.95000.9250296,800
Feb 20, 20250.91000.93000.91000.93000.9055364,900
Feb 19, 20250.90000.91000.89000.91000.8861601,400
Feb 18, 20250.91000.92000.90000.90000.8763256,000
Feb 17, 20250.93000.93000.91000.92000.895827,700
Feb 14, 20250.94000.94000.87000.93000.9055150,300
Feb 13, 20250.94000.95000.94000.94000.915337,300
Feb 11, 20250.92000.95000.92000.95000.9250221,100
Feb 10, 20250.94000.95000.94000.95000.925063,100
Feb 7, 20250.92000.96000.92000.95000.9250368,400
Feb 6, 20250.95000.95000.92000.92000.8958202,600
Feb 5, 20250.97000.97000.95000.95000.9250213,700
Feb 4, 20250.97000.97000.96000.97000.944532,800
Feb 3, 20250.97000.97000.95000.96000.9347173,000
Jan 31, 20250.97000.99000.96000.98000.9542203,600
Jan 30, 20250.99000.99000.98000.98000.9542175,100
Jan 29, 20250.98000.99000.97000.98000.9542289,800
Jan 28, 20250.98000.99000.97000.98000.9542184,500
Jan 27, 20250.98000.99000.98000.98000.9542260,600
Jan 24, 20250.98000.99000.98000.98000.954250,800
Jan 23, 20250.98000.99000.97000.98000.954288,100
Jan 22, 20250.98000.99000.97000.97000.944575,000
Jan 21, 20250.98000.99000.98000.98000.9542180,000
Jan 20, 20250.98000.98000.97000.98000.954265,000
Jan 17, 20250.97000.99000.96000.98000.9542159,800
Jan 16, 20251.00001.00000.97000.99000.963955,100
Jan 15, 20250.99000.99000.98000.98000.9542142,800
Jan 14, 20250.98000.99000.97000.97000.9445353,200
Jan 13, 20250.96000.99000.96000.97000.944545,500
Jan 10, 20250.97000.99000.95000.99000.96391,027,400
Jan 9, 20250.99000.99000.97000.99000.9639499,700
Jan 8, 20250.98000.99000.98000.99000.9639636,600
Jan 7, 20250.99000.99000.99000.99000.9639615,000
Jan 6, 20250.98000.99000.98000.99000.9639458,200
Jan 3, 20250.99000.99000.97000.99000.9639389,300
Jan 2, 20251.00001.00000.97001.00000.9737130,200
Dec 30, 20240.99001.00000.99001.00000.9737516,000
Dec 27, 20241.00001.01001.00001.00000.9737455,000
Dec 26, 20240.97001.00000.96001.00000.9737908,100
Dec 25, 20241.00001.00000.99000.99000.9639417,100
Dec 24, 20240.98001.00000.98001.00000.9737522,300
Dec 23, 20240.98000.99000.97000.98000.9542453,400
Dec 20, 20240.96000.98000.95000.95000.9250323,600
Dec 19, 20240.97000.98000.96000.96000.9347369,500
Dec 18, 20240.98000.99000.96000.96000.9347147,500
Dec 17, 20240.99001.00000.98000.98000.9542251,400
Dec 16, 20240.99000.99000.98000.98000.9542159,100
Dec 13, 20240.99000.99000.99000.99000.9639220,000
Dec 12, 20240.99001.00000.99000.99000.963998,200
Dec 11, 20241.00001.01000.99000.99000.9639292,900
Dec 9, 20240.99001.01000.99000.99000.9639343,000
Dec 6, 20241.00001.00000.99000.99000.9639127,900
Dec 4, 20241.01001.02000.98000.98000.9542907,100
Dec 3, 20240.99001.00000.99001.00000.9737813,500
Dec 2, 20241.00001.00000.98001.00000.9737701,600
Nov 29, 20241.00001.00000.95001.00000.97371,184,300
Nov 28, 20240.99001.04000.98001.00000.97371,398,300
Nov 27, 20240.97000.98000.95000.96000.934796,048,600
Nov 26, 20241.00001.01000.95000.99000.96391,277,500
Nov 25, 20240.98001.01000.98001.00000.97371,354,600
Nov 22, 20240.99001.01000.98000.99000.96393,321,800
Nov 21, 20240.94001.00000.93001.00000.97371,264,500
Nov 20, 20240.99000.99000.92000.94000.9153584,300
Nov 19, 20240.91000.98000.91000.98000.95421,122,500
Nov 18, 20240.99001.04000.90000.90000.87637,611,200
Nov 15, 20240.99001.01000.99000.99000.96399,030,500
Nov 14, 20240.99001.00000.99000.99000.96391,450,600
Nov 13, 20240.99001.00000.99000.99000.96391,052,800
Nov 12, 20241.00001.00000.99000.99000.96392,502,900
Nov 11, 20241.00001.00000.99000.99000.96391,787,300
Nov 8, 20240.99001.00000.99001.00000.9737728,000
Nov 7, 20241.00001.00000.99001.00000.97372,043,600
Nov 6, 20241.00001.00000.99001.00000.97371,830,300
Nov 5, 20241.00001.00000.99000.99000.9639845,500
Nov 4, 20241.00001.05001.00001.00000.973717,305,500
Nov 1, 20241.00001.00000.99000.99000.96393,427,500
Oct 31, 20240.99001.00000.99000.99000.96391,503,300
Oct 30, 20241.00001.00000.99000.99000.9639647,400
Oct 29, 20240.99001.00000.99000.99000.96391,655,100
Oct 28, 20241.00001.00000.99000.99000.9639864,400
Oct 25, 20240.99001.00000.99001.00000.97379,061,300
Oct 24, 20241.00001.00000.99000.99000.96394,293,300
Oct 22, 20241.00001.00000.99000.99000.96391,862,200
Oct 21, 20241.00001.00000.99000.99000.96391,025,300
Oct 18, 20241.00001.00000.99000.99000.9639692,500
Oct 17, 20240.99001.00000.99001.00000.97372,058,900
Oct 16, 20240.99000.99000.99000.99000.9639-
Oct 15, 20240.99001.00000.99000.99000.96393,073,700
Oct 11, 20240.99001.00000.99000.99000.96394,696,100
Oct 10, 20240.99001.00000.99000.99000.96391,905,800
Oct 9, 20240.98001.00000.98000.99000.96392,390,500
Oct 8, 20240.99000.99000.98000.99000.9639601,900
Oct 7, 20240.97000.97000.97000.97000.9445-
Oct 4, 20240.97000.98000.97000.97000.94451,823,600
Oct 3, 20240.99000.99000.97000.98000.95426,026,700
Oct 2, 20240.98001.00000.96000.99000.963914,330,400
Oct 1, 20241.06001.10000.95000.99000.963943,420,600
Sep 30, 20240.87000.87000.84000.87000.8471311,750,900
Sep 27, 20240.80000.85000.79000.85000.82764,129,400
Sep 26, 20240.75000.86000.74000.78000.75958,101,100
Sep 25, 20240.74000.79000.73000.73000.71082,172,400
Sep 24, 20240.72000.74000.72000.73000.7108237,700
Sep 23, 20240.75000.75000.72000.72000.7011242,300
Sep 20, 20240.75000.75000.73000.74000.7205299,100
Sep 19, 20240.72000.73000.72000.73000.7108142,600
Sep 18, 20240.72000.73000.71000.72000.7011352,300
Sep 17, 20240.73000.73000.71000.72000.7011283,900
Sep 16, 20240.72000.73000.71000.73000.7108215,700
Sep 13, 20240.71000.73000.71000.72000.7011250,200
Sep 12, 20240.72000.72000.71000.71000.691381,700
Sep 11, 20240.73000.74000.71000.71000.6913145,000
Sep 10, 20240.73000.73000.72000.72000.7011128,900
Sep 9, 20240.72000.72000.72000.72000.7011-
Sep 6, 20240.72000.73000.72000.72000.7011270,800
Sep 5, 20240.72000.72000.71000.72000.701199,300
Sep 4, 20240.72000.73000.72000.72000.7011273,700
Sep 3, 20240.72000.72000.71000.71000.691345,700
Sep 2, 20240.71000.77000.71000.71000.6913326,900
Aug 30, 20240.72000.72000.70000.71000.6913120,300
Aug 29, 20240.73000.73000.69000.72000.7011497,600
Aug 28, 20240.72000.72000.72000.72000.701156,500
Aug 27, 20240.73000.73000.70000.71000.6913147,300
Aug 26, 20240.71000.73000.71000.71000.6913160,200
Aug 23, 20240.71000.72000.69000.71000.69131,040,600
Aug 22, 20240.70000.71000.70000.70000.6816295,200
Aug 21, 20240.68000.70000.68000.70000.6816532,700
Aug 20, 20240.68000.69000.67000.68000.6621423,600
Aug 19, 20240.68000.68000.68000.68000.6621-
Aug 16, 20240.67000.68000.66000.68000.6621988,200
Aug 15, 20240.67000.68000.67000.68000.66216,100
Aug 14, 20240.67000.68000.66000.67000.6524905,200
Aug 13, 20240.68000.69000.66000.67000.6524631,200
Aug 9, 20240.70000.70000.68000.68000.6621240,500
Aug 8, 20240.70000.70000.67000.69000.6718395,700
Aug 7, 20240.71000.71000.69000.70000.6816265,800
Aug 6, 20240.70000.72000.69000.69000.6718511,200
Aug 5, 20240.73000.74000.69000.70000.68161,493,600
Aug 2, 20240.74000.75000.73000.74000.7205253,300
Aug 1, 20240.75000.76000.74000.74000.7205536,400
Jul 31, 20240.77000.77000.75000.75000.7303190,000
Jul 30, 20240.78000.78000.78000.78000.7595-
Jul 26, 20240.77000.78000.77000.78000.759572,700
Jul 25, 20240.77000.78000.75000.77000.7497393,600
Jul 24, 20240.79000.80000.77000.77000.7497653,600
Jul 23, 20240.78000.78000.74000.77000.7497336,400
Jul 19, 20240.79000.80000.77000.77000.7497745,000
Jul 18, 20240.81000.83000.78000.78000.75951,144,700
Jul 17, 20240.79000.82000.79000.80000.7789761,200
Jul 16, 20240.82000.85000.79000.79000.76922,028,900
Jul 15, 20240.77000.77000.77000.77000.7497-
Jul 12, 20240.78000.78000.76000.77000.7497184,900
Jul 11, 20240.77000.78000.76000.77000.7497347,500
Jul 10, 20240.78000.79000.78000.78000.7595248,200
Jul 9, 20240.79000.79000.79000.79000.7692-
Jul 8, 20240.78000.79000.78000.79000.7692183,000
Jul 5, 20240.80000.81000.79000.79000.7692300,300
Jul 4, 20240.81000.82000.80000.80000.7789431,900
Jul 3, 20240.80000.81000.80000.80000.778941,300
Jul 2, 20240.81000.82000.80000.80000.7789227,800
Jul 1, 20240.82000.83000.81000.81000.7887181,300
Jun 28, 20240.82000.83000.82000.82000.7984321,000
Jun 27, 20240.84000.84000.82000.83000.8082551,300
Jun 26, 20240.84000.84000.84000.84000.8179-
Jun 25, 20240.81000.84000.81000.84000.8179665,100
Jun 24, 20240.75000.82000.75000.81000.7887553,100
Jun 21, 20240.72000.76000.72000.76000.7400535,200
Jun 20, 20240.71000.73000.71000.72000.7011152,000
Jun 19, 20240.74000.75000.69000.71000.69132,029,700
Jun 18, 20240.76000.76000.76000.76000.7400-
Jun 17, 20240.80000.81000.75000.76000.74003,612,100
Jun 14, 20240.85000.86000.80000.80000.77893,252,500
Jun 13, 20240.87000.88000.85000.86000.83742,407,600
Jun 12, 20240.90000.90000.87000.88000.85681,342,200
Jun 11, 20240.88000.91000.88000.90000.8763964,200
Jun 10, 20240.89000.91000.87000.88000.85681,348,000
Jun 7, 20240.88000.90000.88000.89000.8666981,500
Jun 6, 20240.93000.95000.87000.87000.84714,164,400
Jun 5, 20240.88000.92000.88000.92000.89582,223,100
Jun 4, 20240.84000.90000.84000.87000.847143,305,200
May 31, 20240.83000.84000.81000.82000.79841,405,500
May 30, 20240.89000.90000.83000.83000.80821,985,500
May 29, 20240.91000.92000.90000.91000.8861380,500
May 28, 20240.90000.93000.90000.92000.8958439,000
May 27, 20240.89000.94000.89000.91000.8861729,500
May 24, 20240.93000.94000.91000.92000.89581,332,800
May 23, 20240.96001.02000.92000.98000.95426,886,700
May 21, 20240.99001.03000.91000.95000.9250178,123,600
May 20, 20240.89000.89000.89000.89000.8666-
May 17, 20240.88000.91000.87000.89000.86667,759,200
May 16, 20240.82000.82000.82000.82000.7984-
May 15, 20240.79000.83000.79000.82000.79841,451,100
May 14, 20240.77000.85000.77000.80000.77895,119,500
May 13, 20240.77000.81000.75000.78000.75953,401,800
May 10, 20240.72000.76000.72000.75000.73032,088,000
May 9, 20240.72000.74000.72000.72000.7011856,000
May 8, 20240.71000.73000.68000.72000.70111,338,300
May 7, 20240.73000.73000.73000.73000.7108-
May 3, 20240.75000.76000.72000.73000.7108375,900
May 2, 20240.76000.77000.73000.74000.7205845,600