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

Thailand - Thailand Delayed price. Currency in THB

Add to watchlist

0.6500

0.0000

(0.00%)

As of 12:17PM ICT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in THBDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.6500	0.6600	0.6400	0.6500	0.6500	115,305
24 Apr 2024	0.6600	0.6600	0.6400	0.6500	0.6500	94,300
23 Apr 2024	0.6400	0.6700	0.6400	0.6600	0.6600	295,900
22 Apr 2024	0.6300	0.6400	0.6200	0.6300	0.6300	323,900
19 Apr 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
18 Apr 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
17 Apr 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
11 Apr 2024	0.6800	0.6800	0.6600	0.6800	0.6800	525,100
10 Apr 2024	0.6800	0.7100	0.6700	0.6800	0.6800	723,500
09 Apr 2024	0.6800	0.6900	0.6600	0.6900	0.6900	357,100
05 Apr 2024	0.6400	0.6700	0.6400	0.6700	0.6700	1,018,700
04 Apr 2024	0.7100	0.7100	0.6400	0.6700	0.6700	3,348,900
03 Apr 2024	0.7100	0.7300	0.7100	0.7100	0.7100	991,700
02 Apr 2024	0.7400	0.7500	0.7100	0.7200	0.7200	2,422,700
01 Apr 2024	0.7300	0.7700	0.7000	0.7400	0.7400	4,339,600
29 Mar 2024	0.7500	0.7500	0.7200	0.7200	0.7200	1,257,600
28 Mar 2024	0.7500	0.7700	0.7200	0.7300	0.7300	3,440,900
27 Mar 2024	0.7700	0.8000	0.7400	0.7400	0.7400	6,364,100
26 Mar 2024	0.7700	0.8000	0.7500	0.7700	0.7700	6,288,500
25 Mar 2024	0.7100	0.8800	0.7000	0.7800	0.7800	50,837,600
22 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
21 Mar 2024	0.7000	0.7100	0.7000	0.7000	0.7000	31,800
20 Mar 2024	0.6900	0.7000	0.6900	0.7000	0.7000	122,600
19 Mar 2024	0.7100	0.7100	0.6900	0.7000	0.7000	290,500
18 Mar 2024	0.7300	0.7300	0.7000	0.7100	0.7100	866,000
15 Mar 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
14 Mar 2024	0.7100	0.7300	0.7000	0.7300	0.7300	250,100
13 Mar 2024	0.7000	0.7200	0.7000	0.7100	0.7100	246,400
12 Mar 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
11 Mar 2024	0.7000	0.7200	0.6900	0.7100	0.7100	780,400
08 Mar 2024	0.6800	0.7100	0.6800	0.7000	0.7000	728,300
07 Mar 2024	0.6600	0.6900	0.6500	0.6800	0.6800	446,400
07 Mar 2024	0.025 Dividend
06 Mar 2024	0.6800	0.6800	0.6500	0.6800	0.6550	411,000
05 Mar 2024	0.6700	0.6900	0.6600	0.6800	0.6550	460,300
04 Mar 2024	0.7000	0.7000	0.6700	0.6800	0.6550	359,500
01 Mar 2024	0.6800	0.7000	0.6600	0.6900	0.6646	667,900
29 Feb 2024	0.6800	0.6900	0.6700	0.6800	0.6550	667,600
28 Feb 2024	0.7000	0.7000	0.6700	0.6800	0.6550	984,800
27 Feb 2024	0.7200	0.7200	0.6800	0.6900	0.6646	2,446,900
23 Feb 2024	0.7400	0.7600	0.7200	0.7200	0.6935	4,103,900
22 Feb 2024	0.7100	0.7200	0.6900	0.7200	0.6935	925,100
21 Feb 2024	0.6900	0.7100	0.6700	0.7100	0.6839	1,720,900
20 Feb 2024	0.7100	0.7100	0.6900	0.7000	0.6743	562,300
19 Feb 2024	0.7000	0.7200	0.6900	0.7200	0.6935	1,063,300
16 Feb 2024	0.6900	0.7100	0.6800	0.7000	0.6743	1,673,900
15 Feb 2024	0.6800	0.7000	0.6700	0.6900	0.6646	373,700
14 Feb 2024	0.6600	0.7200	0.6500	0.6700	0.6454	2,342,300
13 Feb 2024	0.6700	0.6800	0.6600	0.6700	0.6454	122,800
12 Feb 2024	0.6800	0.6900	0.6600	0.6700	0.6454	225,200
09 Feb 2024	0.6700	0.6700	0.6600	0.6700	0.6454	25,800
08 Feb 2024	0.6700	0.6800	0.6600	0.6700	0.6454	252,200
07 Feb 2024	0.6700	0.6900	0.6600	0.6700	0.6454	1,124,500
06 Feb 2024	0.6600	0.6700	0.6400	0.6700	0.6454	656,300
05 Feb 2024	0.6500	0.6700	0.6400	0.6600	0.6357	984,800
02 Feb 2024	0.6400	0.6500	0.6300	0.6500	0.6261	229,800
01 Feb 2024	0.6500	0.6500	0.6400	0.6400	0.6165	45,000
31 Jan 2024	0.6500	0.6700	0.6400	0.6400	0.6165	160,000
30 Jan 2024	0.6600	0.6600	0.6500	0.6500	0.6261	115,300
29 Jan 2024	0.6600	0.6600	0.6400	0.6500	0.6261	202,600
26 Jan 2024	0.6500	0.6500	0.6400	0.6400	0.6165	107,300
25 Jan 2024	0.6500	0.6600	0.6300	0.6400	0.6165	299,000
24 Jan 2024	0.6300	0.6500	0.6300	0.6400	0.6165	115,300
23 Jan 2024	0.6600	0.6700	0.6400	0.6500	0.6261	492,900
22 Jan 2024	0.6700	0.6700	0.6500	0.6600	0.6357	158,600
19 Jan 2024	0.6600	0.6700	0.6600	0.6700	0.6454	95,100
18 Jan 2024	0.6700	0.6800	0.6600	0.6700	0.6454	267,900
17 Jan 2024	0.6800	0.6800	0.6500	0.6700	0.6454	171,200
16 Jan 2024	0.6700	0.6900	0.6500	0.6800	0.6550	859,100
15 Jan 2024	0.6700	0.6800	0.6500	0.6700	0.6454	342,700
12 Jan 2024	0.6800	0.7000	0.6500	0.6500	0.6261	1,995,200
11 Jan 2024	0.6600	0.7000	0.6400	0.6800	0.6550	2,689,100
10 Jan 2024	0.6300	0.6600	0.6300	0.6600	0.6357	263,700
09 Jan 2024	0.6500	0.6500	0.6300	0.6400	0.6165	49,400
08 Jan 2024	0.6600	0.6600	0.6500	0.6500	0.6261	167,600
05 Jan 2024	0.6600	0.6600	0.6300	0.6500	0.6261	243,700
04 Jan 2024	0.6600	0.6600	0.6300	0.6500	0.6261	504,200
03 Jan 2024	0.6700	0.6700	0.6400	0.6700	0.6454	443,300
28 Dec 2023	0.6300	0.6600	0.6200	0.6600	0.6357	297,100
27 Dec 2023	0.6400	0.6400	0.6200	0.6400	0.6165	319,000
26 Dec 2023	0.6200	0.6500	0.6200	0.6400	0.6165	196,400
25 Dec 2023	0.6300	0.6500	0.6100	0.6300	0.6068	871,900
22 Dec 2023	0.6500	0.6500	0.6300	0.6500	0.6261	311,300
21 Dec 2023	0.6500	0.6600	0.6300	0.6500	0.6261	426,800
20 Dec 2023	0.6400	0.6500	0.6300	0.6500	0.6261	400,700
19 Dec 2023	0.6300	0.6400	0.6300	0.6400	0.6165	374,300
18 Dec 2023	0.6400	0.6400	0.6200	0.6400	0.6165	294,000
15 Dec 2023	0.6300	0.6400	0.6200	0.6400	0.6165	266,800
14 Dec 2023	0.6300	0.6400	0.6200	0.6300	0.6068	282,000
13 Dec 2023	0.6100	0.6500	0.6100	0.6200	0.5972	1,378,600
12 Dec 2023	0.6100	0.6300	0.5900	0.6300	0.6068	567,900
08 Dec 2023	0.6300	0.6300	0.6100	0.6200	0.5972	79,600
07 Dec 2023	0.6300	0.6300	0.6100	0.6200	0.5972	163,700
06 Dec 2023	0.6100	0.6400	0.6000	0.6200	0.5972	642,600
04 Dec 2023	0.6200	0.6200	0.6100	0.6100	0.5876	84,600
01 Dec 2023	0.6100	0.6100	0.5900	0.6100	0.5876	125,400
30 Nov 2023	0.6000	0.6200	0.5900	0.6100	0.5876	624,200
29 Nov 2023	0.6300	0.6300	0.6000	0.6200	0.5972	202,900
28 Nov 2023	0.6500	0.6500	0.5900	0.6200	0.5972	978,900
27 Nov 2023	0.6600	0.6600	0.6200	0.6400	0.6165	194,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6517+0.0017(+0.27%)

OIL82.97+0.16(+0.19%)

GOLD2,331.50-6.90(-0.30%)

Bitcoin AUD98,726.48-3,512.50(-3.44%)

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

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6517
+0.0017(+0.27%)

OIL
82.97
+0.16(+0.19%)

GOLD
2,331.50
-6.90(-0.30%)

Bitcoin AUD
98,726.48
-3,512.50(-3.44%)