SET · CPT · stock

CPT Drives and Power Public Company Limited (CPT) stock price history

Every SET trading session of CPT Drives and Power Public Company Limited from Dec 21, 2017 to Sep 28, 2026: 2,135 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CPT data, free keyYear by year table

CPT adjusted close, 2017 to 2026

CPTCPT Drives and Power Public Company
THB 1.16+19.0% over one year
2020202220242026
THB 2.55
All time high, 2018
THB 1.34
52 week high, THB 0.7796 low
2,135
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

CPT key facts

  • CPT Drives and Power Public Company Limited (CPT) closed at THB 1.16 on Sep 28, 2026 on SET.
  • CPT's all time high close is THB 2.55, set on Jul 20, 2018; its all time low close is THB 0.4926 on Feb 26, 2020.
  • CPT's 52 week range is THB 0.7796 to THB 1.34.
  • CPT returned +19.0% over the year to Sep 28, 2026 and +26.9% over five years.
  • Since Dec 21, 2017 CPT returned -34%, -4.7% a year compounded.
  • CPT's deepest drawdown was -80.7% from Jul 24, 2018 to Feb 26, 2020.
  • DataCedar holds 2,135 daily sessions of CPT history from Dec 21, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CPT price chart, 2017 to 2026

CPT adjusted close, Dec 21, 2017 to Sep 28, 2026THB 0.5285THB 1.19THB 1.85THB 2.5220182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

CPT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+17.2%
3 months+16.0%
6 months+13.7%
Year to date+19.0%
1 year+19.0%
3 years+78.8%
5 years+26.9%
10 yearsn/a
Since Dec 21, 2017-34.2%
Compound annual growth, 8.8 years-4.7%

CPT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 2.55 on Jul 20, 2018
All time low close
THB 0.4926 on Feb 26, 2020
52 week high
THB 1.34 on Sep 10, 2026
52 week low
THB 0.7796 on Dec 2, 2025
Deepest drawdown
-80.7% from Jul 24, 2018 to Feb 26, 2020, not yet recovered
Best single session
+29.2% on Feb 5, 2019
Worst single session
-16.7% on Feb 26, 2020
Volatility, 1 year annualised
35.1%
Sessions closing higher, 1 year
21%
Best calendar year
2024, +57%
Worst calendar year
2018, -69%

CPT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Dec 21, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.9647THB 1.34THB 0.8868THB 1.16+19.0%95.5M186
2025THB 0.9488THB 1.00THB 0.7698THB 0.9745+2.7%48.3M242
2024THB 0.6124THB 1.04THB 0.5758THB 0.9488+57.3%1B243
2023THB 0.7312THB 0.7403THB 0.5210THB 0.6032-16.5%85.4M243
2022THB 0.8957THB 0.9597THB 0.6398THB 0.7220-19.4%337.6M241
2021THB 0.7613THB 1.11THB 0.7165THB 0.8957+16.3%2.9B241
2020THB 0.7165THB 0.8599THB 0.4478THB 0.7703+7.5%212.5M243
2019THB 0.5759THB 1.26THB 0.5759THB 0.7165+24.4%4.5B244
2018THB 1.85THB 2.62THB 0.5670THB 0.5759-68.8%2.8B245
2017THB 1.81THB 2.00THB 1.75THB 1.85n/a427.8M7

CPT monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 1.16+13.7%
August 2026THB 1.02+3.0%
July 2026THB 0.9900-1.0%
June 2026THB 1.00-3.8%
May 2026THB 1.04-10.3%
April 2026THB 1.16+13.7%
March 2026THB 1.02+4.7%
February 2026THB 0.9745+3.1%
January 2026THB 0.9453-3.0%
December 2025THB 0.97450.0%
November 2025THB 0.9745+4.2%
October 2025THB 0.9355-3.0%

About the CPT data

Daily bars. 2,135 sessions from Dec 21, 2017 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 21, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CPT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • CPN-R Central Pattana Public Company Limited
  • CPNREIT CPN Retail Growth Leasehold REIT
  • CPR CPR Gomu Industrial Public Company Limited
  • CPR-R CPR Gomu Industrial Public Company Limited
  • CPT-R CPT Drives and Power Public Company Limited
  • CPW Copperwired Public Company Limited
  • CPW-R Copperwired Public Company Limited
  • CRANE Chukai Public Company Limited

Common questions

CPT share price history

Start with any symbol.

Start free