CK Power Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.840 | 3.880 | 3.760 | 3.760 | 3.436 | 18,278,039 |
| 2024-04-25 | 4.020 | 4.020 | 3.820 | 3.820 | 3.491 | 23,446,170 |
| 2024-04-24 | 4.040 | 4.120 | 3.960 | 4.080 | 3.728 | 9,568,732 |
| 2024-04-23 | 4.060 | 4.080 | 4.020 | 4.020 | 3.674 | 3,280,845 |
| 2024-04-22 | 4.040 | 4.080 | 4.000 | 4.060 | 3.710 | 3,342,590 |
| 2024-04-19 | 4.080 | 4.120 | 3.960 | 4.020 | 3.674 | 10,086,800 |
| 2024-04-18 | 4.080 | 4.160 | 4.080 | 4.140 | 3.783 | 5,097,400 |
| 2024-04-17 | 4.140 | 4.140 | 4.080 | 4.100 | 3.747 | 4,944,785 |
| 2024-04-11 | 4.160 | 4.240 | 4.160 | 4.160 | 3.801 | 7,517,702 |
| 2024-04-10 | 4.160 | 4.220 | 4.140 | 4.180 | 3.820 | 5,434,403 |
| 2024-04-09 | 4.060 | 4.160 | 4.060 | 4.120 | 3.765 | 3,686,632 |
| 2024-04-05 | 4.140 | 4.160 | 4.080 | 4.080 | 3.728 | 2,958,035 |
| 2024-04-04 | 4.180 | 4.180 | 4.120 | 4.140 | 3.783 | 2,901,623 |
| 2024-04-03 | 4.160 | 4.220 | 4.140 | 4.160 | 3.801 | 8,099,601 |
| 2024-04-02 | 4.220 | 4.240 | 4.140 | 4.140 | 3.783 | 3,817,433 |
| 2024-04-01 | 4.160 | 4.280 | 4.160 | 4.220 | 3.856 | 18,334,740 |
| 2024-03-29 | 4.160 | 4.180 | 4.060 | 4.100 | 3.747 | 11,007,200 |
| 2024-03-28 | 4.200 | 4.200 | 4.140 | 4.140 | 3.783 | 3,902,207 |
| 2024-03-27 | 4.120 | 4.200 | 4.080 | 4.200 | 3.838 | 16,076,240 |
| 2024-03-26 | 4.080 | 4.140 | 4.000 | 4.120 | 3.765 | 21,525,391 |
| 2024-03-25 | 3.840 | 4.060 | 3.820 | 4.060 | 3.710 | 20,531,359 |
| 2024-03-22 | 3.900 | 3.940 | 3.780 | 3.820 | 3.491 | 12,856,920 |
| 2024-03-21 | 3.960 | 3.960 | 3.900 | 3.900 | 3.564 | 1,941,119 |
| 2024-03-20 | 3.980 | 3.980 | 3.900 | 3.920 | 3.582 | 5,496,421 |
| 2024-03-19 | 4.000 | 4.020 | 3.920 | 3.940 | 3.600 | 3,941,332 |
| 2024-03-18 | 3.920 | 3.980 | 3.920 | 3.980 | 3.637 | 1,926,004 |
| 2024-03-15 | 4.040 | 4.060 | 3.920 | 3.920 | 3.582 | 5,033,650 |
| 2024-03-14 | 3.920 | 4.020 | 3.920 | 4.020 | 3.674 | 6,664,444 |
| 2024-03-13 | 3.860 | 3.980 | 3.860 | 3.940 | 3.600 | 3,979,708 |
| 2024-03-12 | 3.940 | 3.960 | 3.820 | 3.860 | 3.527 | 7,230,699 |
| 2024-03-11 | 3.880 | 3.960 | 3.860 | 3.920 | 3.582 | 6,278,935 |
| 2024-03-08 | 3.780 | 3.860 | 3.760 | 3.860 | 3.527 | 6,588,304 |
| 2024-03-07 | 3.800 | 3.840 | 3.680 | 3.780 | 3.454 | 8,140,567 |
| 2024-03-06 | 3.860 | 3.880 | 3.740 | 3.800 | 3.473 | 5,909,326 |
| 2024-03-05 | 3.760 | 3.840 | 3.740 | 3.840 | 3.509 | 6,373,913 |
| 2024-03-04 | 3.880 | 3.900 | 3.740 | 3.760 | 3.436 | 10,293,270 |
| 2024-03-01 | 3.940 | 3.960 | 3.880 | 3.920 | 3.582 | 3,924,040 |
| 2024-02-29 | 4.040 | 4.040 | 3.880 | 3.940 | 3.600 | 7,995,414 |
| 2024-02-28 | 4.020 | 4.060 | 3.980 | 4.040 | 3.692 | 4,343,245 |
| 2024-02-27 | 4.080 | 4.080 | 4.020 | 4.060 | 3.710 | 4,248,805 |
| 2024-02-23 | 4.040 | 4.080 | 4.020 | 4.060 | 3.710 | 2,500,159 |
| 2024-02-22 | 4.120 | 4.120 | 4.020 | 4.080 | 3.728 | 2,412,843 |
| 2024-02-21 | 4.000 | 4.120 | 4.000 | 4.100 | 3.747 | 11,110,320 |
| 2024-02-20 | 4.040 | 4.040 | 3.960 | 4.020 | 3.674 | 2,706,012 |
| 2024-02-19 | 3.940 | 4.040 | 3.940 | 4.040 | 3.692 | 4,227,783 |
| 2024-02-16 | 4.020 | 4.040 | 3.960 | 3.980 | 3.637 | 3,170,346 |
| 2024-02-15 | 4.100 | 4.100 | 3.980 | 3.980 | 3.637 | 5,547,737 |
| 2024-02-14 | 4.040 | 4.120 | 4.020 | 4.080 | 3.728 | 7,961,035 |
| 2024-02-13 | 4.180 | 4.180 | 4.060 | 4.060 | 3.710 | 6,142,276 |
| 2024-02-12 | 4.100 | 4.160 | 4.020 | 4.160 | 3.801 | 6,545,641 |
| 2024-02-09 | 4.060 | 4.100 | 4.000 | 4.100 | 3.747 | 4,216,517 |
| 2024-02-08 | 4.020 | 4.180 | 4.000 | 4.100 | 3.747 | 25,212,980 |
| 2024-02-07 | 3.940 | 4.000 | 3.920 | 4.000 | 3.655 | 16,407,430 |
| 2024-02-06 | 3.780 | 3.900 | 3.780 | 3.880 | 3.546 | 19,040,039 |
| 2024-02-05 | 3.780 | 3.860 | 3.760 | 3.760 | 3.436 | 5,086,767 |
| 2024-02-02 | 3.820 | 3.880 | 3.780 | 3.780 | 3.454 | 5,963,410 |
| 2024-02-01 | 3.800 | 3.820 | 3.760 | 3.820 | 3.491 | 5,453,980 |
| 2024-01-31 | 3.760 | 3.860 | 3.760 | 3.820 | 3.491 | 6,476,937 |
| 2024-01-30 | 3.900 | 3.920 | 3.800 | 3.800 | 3.473 | 8,351,756 |
| 2024-01-29 | 3.840 | 3.900 | 3.820 | 3.880 | 3.546 | 4,900,444 |
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.