CK Power Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 3.840 | 3.900 | 3.820 | 3.880 | 3.546 | 4,900,444 |
| 2024-01-26 | 3.900 | 3.900 | 3.800 | 3.840 | 3.509 | 4,742,384 |
| 2024-01-25 | 3.860 | 3.920 | 3.840 | 3.900 | 3.564 | 8,592,221 |
| 2024-01-24 | 3.740 | 3.880 | 3.740 | 3.860 | 3.527 | 7,169,382 |
| 2024-01-23 | 3.820 | 3.880 | 3.740 | 3.780 | 3.454 | 3,365,223 |
| 2024-01-22 | 3.880 | 3.880 | 3.800 | 3.840 | 3.509 | 2,965,464 |
| 2024-01-19 | 3.860 | 3.900 | 3.860 | 3.880 | 3.546 | 4,778,965 |
| 2024-01-18 | 3.840 | 3.900 | 3.840 | 3.860 | 3.527 | 7,905,587 |
| 2024-01-17 | 3.840 | 3.920 | 3.840 | 3.840 | 3.509 | 15,200,120 |
| 2024-01-16 | 3.900 | 3.900 | 3.820 | 3.840 | 3.509 | 3,874,197 |
| 2024-01-15 | 3.900 | 3.980 | 3.880 | 3.900 | 3.564 | 6,938,323 |
| 2024-01-12 | 3.880 | 3.920 | 3.840 | 3.880 | 3.546 | 8,047,536 |
| 2024-01-11 | 3.680 | 3.920 | 3.680 | 3.920 | 3.582 | 46,145,008 |
| 2024-01-10 | 3.500 | 3.640 | 3.500 | 3.640 | 3.326 | 10,232,500 |
| 2024-01-09 | 3.560 | 3.560 | 3.480 | 3.500 | 3.198 | 1,510,758 |
| 2024-01-08 | 3.580 | 3.640 | 3.500 | 3.520 | 3.217 | 4,093,047 |
| 2024-01-05 | 3.660 | 3.680 | 3.580 | 3.580 | 3.271 | 6,470,992 |
| 2024-01-04 | 3.620 | 3.700 | 3.560 | 3.660 | 3.345 | 12,973,040 |
| 2024-01-03 | 3.360 | 3.640 | 3.360 | 3.620 | 3.308 | 22,829,609 |
| 2024-01-02 | 3.240 | 3.400 | 3.240 | 3.360 | 3.070 | 4,022,876 |
| 2023-12-28 | 3.380 | 3.380 | 3.220 | 3.260 | 2.979 | 12,877,010 |
| 2023-12-27 | 3.300 | 3.360 | 3.300 | 3.340 | 3.052 | 1,881,223 |
| 2023-12-26 | 3.240 | 3.320 | 3.240 | 3.300 | 3.016 | 1,383,035 |
| 2023-12-25 | 3.320 | 3.340 | 3.240 | 3.280 | 2.997 | 2,185,054 |
| 2023-12-22 | 3.380 | 3.380 | 3.300 | 3.320 | 3.034 | 2,504,115 |
| 2023-12-21 | 3.340 | 3.400 | 3.320 | 3.380 | 3.089 | 4,342,832 |
| 2023-12-20 | 3.280 | 3.440 | 3.280 | 3.420 | 3.125 | 7,153,444 |
| 2023-12-19 | 3.320 | 3.320 | 3.260 | 3.300 | 3.016 | 3,636,305 |
| 2023-12-18 | 3.240 | 3.300 | 3.180 | 3.300 | 3.016 | 4,357,339 |
| 2023-12-15 | 3.240 | 3.300 | 3.200 | 3.240 | 2.961 | 4,216,336 |
| 2023-12-14 | 3.080 | 3.260 | 3.080 | 3.200 | 2.924 | 5,715,829 |
| 2023-12-13 | 3.100 | 3.120 | 3.040 | 3.060 | 2.796 | 2,289,211 |
| 2023-12-12 | 3.200 | 3.220 | 3.100 | 3.120 | 2.851 | 2,587,257 |
| 2023-12-08 | 3.280 | 3.280 | 3.220 | 3.220 | 2.943 | 2,459,650 |
| 2023-12-07 | 3.260 | 3.280 | 3.220 | 3.240 | 2.961 | 2,833,832 |
| 2023-12-06 | 3.200 | 3.280 | 3.200 | 3.260 | 2.979 | 1,916,413 |
| 2023-12-04 | 3.180 | 3.240 | 3.160 | 3.200 | 2.924 | 1,383,127 |
| 2023-12-01 | 3.140 | 3.200 | 3.140 | 3.160 | 2.888 | 1,398,710 |
| 2023-11-30 | 3.200 | 3.200 | 3.140 | 3.140 | 2.869 | 3,245,583 |
| 2023-11-29 | 3.220 | 3.220 | 3.160 | 3.200 | 2.924 | 2,083,824 |
| 2023-11-28 | 3.200 | 3.240 | 3.180 | 3.200 | 2.924 | 2,688,920 |
| 2023-11-27 | 3.200 | 3.220 | 3.140 | 3.200 | 2.924 | 2,320,401 |
| 2023-11-24 | 3.260 | 3.280 | 3.180 | 3.200 | 2.924 | 3,202,830 |
| 2023-11-23 | 3.320 | 3.360 | 3.220 | 3.240 | 2.961 | 5,195,704 |
| 2023-11-22 | 3.300 | 3.340 | 3.280 | 3.320 | 3.034 | 3,735,037 |
| 2023-11-21 | 3.400 | 3.400 | 3.280 | 3.280 | 2.997 | 3,860,869 |
| 2023-11-20 | 3.340 | 3.380 | 3.300 | 3.320 | 3.034 | 6,385,802 |
| 2023-11-17 | 3.200 | 3.340 | 3.180 | 3.340 | 3.052 | 9,233,507 |
| 2023-11-16 | 3.200 | 3.240 | 3.180 | 3.200 | 2.924 | 2,758,692 |
| 2023-11-15 | 3.120 | 3.220 | 3.120 | 3.200 | 2.924 | 3,270,665 |
| 2023-11-14 | 3.120 | 3.120 | 3.060 | 3.080 | 2.815 | 1,684,223 |
| 2023-11-13 | 3.140 | 3.140 | 3.080 | 3.100 | 2.833 | 1,182,338 |
| 2023-11-10 | 3.180 | 3.180 | 3.060 | 3.140 | 2.869 | 1,995,564 |
| 2023-11-09 | 3.180 | 3.220 | 3.140 | 3.180 | 2.906 | 3,820,000 |
| 2023-11-08 | 3.140 | 3.200 | 3.140 | 3.200 | 2.924 | 2,386,331 |
| 2023-11-07 | 3.120 | 3.140 | 3.100 | 3.140 | 2.869 | 1,886,800 |
| 2023-11-06 | 3.240 | 3.240 | 3.100 | 3.160 | 2.888 | 3,297,010 |
| 2023-11-03 | 3.180 | 3.280 | 3.180 | 3.200 | 2.924 | 5,673,920 |
| 2023-11-02 | 3.080 | 3.180 | 3.060 | 3.160 | 2.888 | 3,294,545 |
| 2023-11-01 | 3.080 | 3.080 | 3.020 | 3.060 | 2.796 | 2,845,066 |
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.