UK markets close in 4 hours 4 minutes

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

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
0.7200+0.0100 (+1.41%)
At close: 04:39PM ICT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20240.71000.73000.71000.72000.7200152,001
19 Jun 20240.74000.75000.69000.71000.71002,029,700
18 Jun 20240.76000.76000.76000.76000.7600-
17 Jun 20240.80000.81000.75000.76000.76003,612,100
14 Jun 20240.85000.86000.80000.80000.80003,252,500
13 Jun 20240.87000.88000.85000.86000.86002,407,600
12 Jun 20240.90000.90000.87000.88000.88001,342,200
11 Jun 20240.88000.91000.88000.90000.9000964,200
10 Jun 20240.89000.91000.87000.88000.88001,348,000
07 Jun 20240.88000.90000.88000.89000.8900981,500
06 Jun 20240.93000.95000.87000.87000.87004,164,400
05 Jun 20240.88000.92000.88000.92000.92002,223,100
04 Jun 20240.84000.90000.84000.87000.870043,305,200
31 May 20240.83000.84000.81000.82000.82001,405,500
30 May 20240.89000.90000.83000.83000.83001,985,500
29 May 20240.91000.92000.90000.91000.9100380,500
28 May 20240.90000.93000.90000.92000.9200439,000
27 May 20240.89000.94000.89000.91000.9100729,500
24 May 20240.93000.94000.91000.92000.92001,332,800
23 May 20240.96001.02000.92000.98000.98006,886,700
21 May 20240.99001.03000.91000.95000.9500178,123,600
20 May 20240.89000.89000.89000.89000.8900-
17 May 20240.88000.91000.87000.89000.89007,759,200
16 May 20240.82000.82000.82000.82000.8200-
15 May 20240.79000.83000.79000.82000.82001,451,100
14 May 20240.77000.85000.77000.80000.80005,119,500
13 May 20240.77000.81000.75000.78000.78003,401,800
10 May 20240.72000.76000.72000.75000.75002,088,000
09 May 20240.72000.74000.72000.72000.7200856,000
08 May 20240.71000.73000.68000.72000.72001,338,300
07 May 20240.73000.73000.73000.73000.7300-
03 May 20240.75000.76000.72000.73000.7300375,900
02 May 20240.76000.77000.73000.74000.7400845,600
30 Apr 20240.75000.76000.74000.76000.76001,464,200
29 Apr 20240.70000.75000.69000.74000.74003,470,100
26 Apr 20240.69000.72000.67000.69000.6900700,000
25 Apr 20240.65000.69000.64000.68000.68001,024,000
24 Apr 20240.66000.66000.64000.65000.650094,300
23 Apr 20240.64000.67000.64000.66000.6600295,900
22 Apr 20240.63000.64000.62000.63000.6300323,900
19 Apr 20240.68000.68000.68000.68000.6800-
18 Apr 20240.68000.68000.68000.68000.6800-
17 Apr 20240.68000.68000.68000.68000.6800-
11 Apr 20240.68000.68000.66000.68000.6800525,100
10 Apr 20240.68000.71000.67000.68000.6800723,500
09 Apr 20240.68000.69000.66000.69000.6900357,100
05 Apr 20240.64000.67000.64000.67000.67001,018,700
04 Apr 20240.71000.71000.64000.67000.67003,348,900
03 Apr 20240.71000.73000.71000.71000.7100991,700
02 Apr 20240.74000.75000.71000.72000.72002,422,700
01 Apr 20240.73000.77000.70000.74000.74004,339,600
29 Mar 20240.75000.75000.72000.72000.72001,257,600
28 Mar 20240.75000.77000.72000.73000.73003,440,900
27 Mar 20240.77000.80000.74000.74000.74006,364,100
26 Mar 20240.77000.80000.75000.77000.77006,288,500
25 Mar 20240.71000.88000.70000.78000.780050,837,600
22 Mar 20240.70000.70000.70000.70000.7000-
21 Mar 20240.70000.71000.70000.70000.700031,800
20 Mar 20240.69000.70000.69000.70000.7000122,600
19 Mar 20240.71000.71000.69000.70000.7000290,500
18 Mar 20240.73000.73000.70000.71000.7100866,000
15 Mar 20240.73000.73000.73000.73000.7300-
14 Mar 20240.71000.73000.70000.73000.7300250,100
13 Mar 20240.70000.72000.70000.71000.7100246,400
12 Mar 20240.71000.71000.71000.71000.7100-
11 Mar 20240.70000.72000.69000.71000.7100780,400
08 Mar 20240.68000.71000.68000.70000.7000728,300
07 Mar 20240.66000.69000.65000.68000.6800446,400
07 Mar 20240.025 Dividend
06 Mar 20240.68000.68000.65000.68000.6550411,000
05 Mar 20240.67000.69000.66000.68000.6550460,300
04 Mar 20240.70000.70000.67000.68000.6550359,500
01 Mar 20240.68000.70000.66000.69000.6646667,900
29 Feb 20240.68000.69000.67000.68000.6550667,600
28 Feb 20240.70000.70000.67000.68000.6550984,800
27 Feb 20240.72000.72000.68000.69000.66462,446,900
23 Feb 20240.74000.76000.72000.72000.69354,103,900
22 Feb 20240.71000.72000.69000.72000.6935925,100
21 Feb 20240.69000.71000.67000.71000.68391,720,900
20 Feb 20240.71000.71000.69000.70000.6743562,300
19 Feb 20240.70000.72000.69000.72000.69351,063,300
16 Feb 20240.69000.71000.68000.70000.67431,673,900
15 Feb 20240.68000.70000.67000.69000.6646373,700
14 Feb 20240.66000.72000.65000.67000.64542,342,300
13 Feb 20240.67000.68000.66000.67000.6454122,800
12 Feb 20240.68000.69000.66000.67000.6454225,200
09 Feb 20240.67000.67000.66000.67000.645425,800
08 Feb 20240.67000.68000.66000.67000.6454252,200
07 Feb 20240.67000.69000.66000.67000.64541,124,500
06 Feb 20240.66000.67000.64000.67000.6454656,300
05 Feb 20240.65000.67000.64000.66000.6357984,800
02 Feb 20240.64000.65000.63000.65000.6261229,800
01 Feb 20240.65000.65000.64000.64000.616545,000
31 Jan 20240.65000.67000.64000.64000.6165160,000
30 Jan 20240.66000.66000.65000.65000.6261115,300
29 Jan 20240.66000.66000.64000.65000.6261202,600
26 Jan 20240.65000.65000.64000.64000.6165107,300
25 Jan 20240.65000.66000.63000.64000.6165299,000
24 Jan 20240.63000.65000.63000.64000.6165115,300
23 Jan 20240.66000.67000.64000.65000.6261492,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...