CK Power Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.740 | 3.840 | 3.720 | 3.800 | 3.547 | 4,249,107 |
| 2024-07-25 | 3.840 | 3.860 | 3.760 | 3.780 | 3.528 | 7,148,274 |
| 2024-07-24 | 3.940 | 3.940 | 3.860 | 3.860 | 3.603 | 4,839,672 |
| 2024-07-23 | 4.000 | 4.000 | 3.920 | 3.940 | 3.678 | 7,469,955 |
| 2024-07-19 | 3.900 | 4.020 | 3.880 | 4.000 | 3.734 | 13,548,760 |
| 2024-07-18 | 3.860 | 3.920 | 3.860 | 3.880 | 3.622 | 3,114,866 |
| 2024-07-17 | 3.920 | 3.980 | 3.840 | 3.880 | 3.622 | 6,971,382 |
| 2024-07-16 | 3.960 | 3.980 | 3.900 | 3.900 | 3.641 | 4,661,264 |
| 2024-07-15 | 3.980 | 4.000 | 3.940 | 3.980 | 3.715 | 2,991,719 |
| 2024-07-12 | 3.960 | 4.000 | 3.940 | 3.980 | 3.715 | 2,077,006 |
| 2024-07-11 | 3.980 | 4.000 | 3.940 | 3.960 | 3.697 | 2,664,018 |
| 2024-07-10 | 4.040 | 4.060 | 3.940 | 3.960 | 3.697 | 7,324,827 |
| 2024-07-09 | 4.080 | 4.080 | 4.000 | 4.040 | 3.771 | 2,569,580 |
| 2024-07-08 | 3.980 | 4.060 | 3.980 | 4.060 | 3.790 | 7,495,145 |
| 2024-07-05 | 3.980 | 4.000 | 3.920 | 3.980 | 3.715 | 4,791,662 |
| 2024-07-04 | 4.020 | 4.080 | 3.940 | 3.980 | 3.715 | 10,927,520 |
| 2024-07-03 | 3.880 | 4.000 | 3.880 | 3.980 | 3.715 | 7,230,094 |
| 2024-07-02 | 3.920 | 3.940 | 3.880 | 3.880 | 3.622 | 2,850,116 |
| 2024-07-01 | 3.960 | 4.000 | 3.920 | 3.920 | 3.659 | 4,473,033 |
| 2024-06-28 | 3.840 | 3.940 | 3.780 | 3.920 | 3.659 | 9,313,798 |
| 2024-06-27 | 3.820 | 3.820 | 3.780 | 3.800 | 3.547 | 2,669,705 |
| 2024-06-26 | 3.860 | 3.860 | 3.780 | 3.800 | 3.547 | 961,752 |
| 2024-06-25 | 3.840 | 3.880 | 3.820 | 3.840 | 3.584 | 4,261,903 |
| 2024-06-24 | 3.800 | 3.840 | 3.760 | 3.840 | 3.584 | 995,932 |
| 2024-06-21 | 3.780 | 3.820 | 3.700 | 3.800 | 3.547 | 3,203,174 |
| 2024-06-20 | 3.760 | 3.760 | 3.660 | 3.760 | 3.510 | 2,419,394 |
| 2024-06-19 | 3.680 | 3.720 | 3.600 | 3.720 | 3.472 | 4,848,841 |
| 2024-06-18 | 3.600 | 3.740 | 3.560 | 3.720 | 3.472 | 7,422,393 |
| 2024-06-17 | 3.600 | 3.600 | 3.460 | 3.580 | 3.342 | 9,383,622 |
| 2024-06-14 | 3.680 | 3.740 | 3.620 | 3.620 | 3.379 | 4,348,257 |
| 2024-06-13 | 3.780 | 3.780 | 3.680 | 3.720 | 3.472 | 10,701,020 |
| 2024-06-12 | 3.840 | 3.880 | 3.760 | 3.780 | 3.528 | 10,616,110 |
| 2024-06-11 | 3.840 | 3.880 | 3.800 | 3.840 | 3.584 | 6,176,917 |
| 2024-06-10 | 3.880 | 3.880 | 3.820 | 3.840 | 3.584 | 5,026,361 |
| 2024-06-07 | 3.840 | 3.880 | 3.840 | 3.860 | 3.603 | 2,132,450 |
| 2024-06-06 | 3.940 | 3.940 | 3.820 | 3.840 | 3.584 | 7,444,635 |
| 2024-06-05 | 3.960 | 3.980 | 3.900 | 3.920 | 3.659 | 5,522,618 |
| 2024-06-04 | 3.960 | 4.000 | 3.940 | 3.960 | 3.697 | 5,670,171 |
| 2024-05-31 | 4.060 | 4.080 | 3.960 | 3.980 | 3.715 | 8,444,076 |
| 2024-05-30 | 4.040 | 4.060 | 4.020 | 4.060 | 3.790 | 3,919,346 |
| 2024-05-29 | 4.060 | 4.080 | 4.000 | 4.060 | 3.790 | 10,373,820 |
| 2024-05-28 | 4.000 | 4.080 | 4.000 | 4.060 | 3.790 | 10,497,900 |
| 2024-05-27 | 4.000 | 4.020 | 3.960 | 3.980 | 3.715 | 3,427,285 |
| 2024-05-24 | 3.940 | 4.040 | 3.920 | 4.000 | 3.734 | 7,345,303 |
| 2024-05-23 | 4.000 | 4.020 | 3.920 | 3.940 | 3.678 | 7,246,250 |
| 2024-05-21 | 4.040 | 4.080 | 4.000 | 4.040 | 3.771 | 18,506,779 |
| 2024-05-20 | 3.900 | 4.060 | 3.900 | 4.040 | 3.771 | 20,887,939 |
| 2024-05-17 | 3.880 | 3.920 | 3.860 | 3.880 | 3.622 | 4,167,540 |
| 2024-05-16 | 3.880 | 3.960 | 3.880 | 3.900 | 3.641 | 7,971,363 |
| 2024-05-15 | 4.000 | 4.000 | 3.880 | 3.880 | 3.622 | 3,665,200 |
| 2024-05-14 | 3.940 | 4.020 | 3.940 | 3.940 | 3.678 | 2,935,360 |
| 2024-05-13 | 3.940 | 3.980 | 3.860 | 3.940 | 3.678 | 13,112,630 |
| 2024-05-10 | 4.100 | 4.100 | 3.980 | 3.980 | 3.715 | 5,832,016 |
| 2024-05-09 | 3.980 | 4.080 | 3.980 | 4.080 | 3.809 | 8,444,413 |
| 2024-05-08 | 4.040 | 4.040 | 3.960 | 3.960 | 3.697 | 5,657,703 |
| 2024-05-07 | 3.960 | 4.060 | 3.920 | 4.040 | 3.771 | 11,006,680 |
| 2024-05-03 | 3.900 | 4.020 | 3.880 | 3.980 | 3.637 | 11,503,250 |
| 2024-05-02 | 3.900 | 3.940 | 3.860 | 3.860 | 3.527 | 5,070,482 |
| 2024-04-30 | 3.880 | 3.940 | 3.860 | 3.900 | 3.564 | 6,100,654 |
| 2024-04-29 | 3.740 | 3.880 | 3.700 | 3.860 | 3.527 | 17,138,680 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.0880 THB |
| 2025-05-07 | 0.0850 THB |
| 2024-05-07 | 0.0850 THB |
| 2023-05-03 | 0.0850 THB |
| 2022-05-05 | 0.0800 THB |
| 2021-04-28 | 0.0350 THB |
| 2020-04-24 | 0.0300 THB |
| 2019-04-30 | 0.0280 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.