CK Power Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	3.080	3.080	2.980	3.020	2.760	6,780,407
2023-10-30	3.120	3.120	3.060	3.080	2.815	8,611,475
2023-10-27	3.140	3.160	3.060	3.140	2.869	3,636,383
2023-10-26	3.200	3.200	3.140	3.140	2.869	3,648,344
2023-10-25	3.260	3.260	3.200	3.200	2.924	1,785,164
2023-10-24	3.140	3.260	3.120	3.220	2.943	7,182,748
2023-10-20	3.140	3.180	3.100	3.160	2.888	8,680,684
2023-10-19	3.140	3.200	3.100	3.140	2.869	8,139,903
2023-10-18	3.260	3.260	3.140	3.140	2.869	4,191,773
2023-10-17	3.180	3.280	3.180	3.240	2.961	1,930,525
2023-10-16	3.240	3.240	3.140	3.180	2.906	6,694,003
2023-10-12	3.260	3.260	3.220	3.220	2.943	1,104,613
2023-10-11	3.200	3.280	3.200	3.260	2.979	4,977,163
2023-10-10	3.220	3.260	3.200	3.200	2.924	2,440,314
2023-10-09	3.200	3.240	3.200	3.200	2.924	4,334,011
2023-10-06	3.180	3.200	3.160	3.180	2.906	2,056,817
2023-10-05	3.240	3.240	3.160	3.160	2.888	3,029,209
2023-10-04	3.160	3.260	3.120	3.240	2.961	7,065,960
2023-10-03	3.160	3.200	3.140	3.160	2.888	6,500,018
2023-10-02	3.220	3.240	3.100	3.200	2.924	32,127,539
2023-09-29	3.200	3.260	3.180	3.260	2.979	4,144,339
2023-09-28	3.320	3.320	3.220	3.240	2.961	3,501,228
2023-09-27	3.320	3.320	3.220	3.260	2.979	5,903,202
2023-09-26	3.360	3.380	3.300	3.320	3.034	5,014,724
2023-09-25	3.420	3.460	3.360	3.360	3.070	3,453,443
2023-09-22	3.440	3.460	3.400	3.440	3.144	1,361,284
2023-09-21	3.420	3.480	3.420	3.440	3.144	1,821,560
2023-09-20	3.440	3.460	3.400	3.440	3.144	4,913,907
2023-09-19	3.500	3.520	3.460	3.480	3.180	2,417,355
2023-09-18	3.580	3.580	3.480	3.500	3.198	3,989,561
2023-09-15	3.540	3.560	3.520	3.560	3.253	2,267,928
2023-09-14	3.520	3.540	3.460	3.540	3.235	2,753,568
2023-09-13	3.580	3.580	3.500	3.520	3.217	2,824,205
2023-09-12	3.500	3.560	3.500	3.560	3.253	1,769,214
2023-09-11	3.580	3.600	3.500	3.520	3.217	7,233,881
2023-09-08	3.620	3.640	3.580	3.600	3.290	3,806,818
2023-09-07	3.680	3.700	3.600	3.620	3.308	12,329,690
2023-09-06	3.760	3.800	3.680	3.680	3.363	12,931,970
2023-09-05	3.640	3.760	3.640	3.760	3.436	13,822,140
2023-09-04	3.720	3.720	3.620	3.640	3.326	10,338,680
2023-09-01	3.640	3.740	3.620	3.700	3.381	12,781,810
2023-08-31	3.740	3.760	3.660	3.660	3.345	9,975,382
2023-08-30	3.760	3.780	3.700	3.740	3.418	13,343,480
2023-08-29	3.660	3.740	3.620	3.740	3.418	18,956,090
2023-08-28	3.580	3.640	3.540	3.600	3.290	8,249,828
2023-08-25	3.620	3.620	3.560	3.580	3.271	8,677,540
2023-08-24	3.680	3.680	3.620	3.620	3.308	10,187,440
2023-08-23	3.680	3.700	3.620	3.660	3.345	13,790,840
2023-08-22	3.600	3.700	3.580	3.640	3.326	22,662,961
2023-08-21	3.540	3.600	3.520	3.580	3.271	4,936,949
2023-08-18	3.540	3.560	3.500	3.500	3.198	2,974,542
2023-08-17	3.460	3.540	3.440	3.520	3.217	5,513,565
2023-08-16	3.460	3.460	3.400	3.440	3.144	1,543,975
2023-08-15	3.440	3.480	3.400	3.460	3.162	4,859,359
2023-08-11	3.460	3.460	3.340	3.460	3.162	10,001,930
2023-08-10	3.340	3.460	3.320	3.440	3.144	7,054,503
2023-08-09	3.360	3.360	3.300	3.360	3.070	4,888,585
2023-08-08	3.340	3.380	3.320	3.360	3.070	3,634,241
2023-08-07	3.320	3.360	3.300	3.320	3.034	6,655,885
2023-08-04	3.420	3.480	3.320	3.320	3.034	10,897,920

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.