CK Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	3.420	3.480	3.420	3.420	3.125	7,608,145
2023-08-02	3.460	3.520	3.440	3.440	3.144	7,455,985
2023-07-31	3.500	3.540	3.440	3.460	3.162	7,182,742
2023-07-27	3.380	3.520	3.380	3.500	3.198	5,514,731
2023-07-26	3.500	3.500	3.360	3.360	3.070	6,058,057
2023-07-25	3.500	3.560	3.460	3.460	3.162	9,559,156
2023-07-24	3.560	3.780	3.520	3.540	3.235	20,670,789
2023-07-21	3.540	3.560	3.500	3.520	3.217	2,027,122
2023-07-20	3.520	3.600	3.520	3.540	3.235	3,150,815
2023-07-19	3.580	3.620	3.560	3.600	3.290	2,093,367
2023-07-18	3.580	3.600	3.540	3.560	3.253	3,046,956
2023-07-17	3.540	3.580	3.480	3.560	3.253	4,081,633
2023-07-14	3.440	3.540	3.420	3.500	3.198	2,091,650
2023-07-13	3.360	3.440	3.360	3.440	3.144	1,143,606
2023-07-12	3.460	3.500	3.360	3.400	3.107	4,095,546
2023-07-11	3.500	3.520	3.460	3.460	3.162	2,003,088
2023-07-10	3.520	3.540	3.480	3.500	3.198	1,850,937
2023-07-07	3.540	3.560	3.440	3.500	3.198	4,607,226
2023-07-06	3.600	3.620	3.480	3.520	3.217	7,743,540
2023-07-05	3.560	3.580	3.560	3.580	3.271	2,985,727
2023-07-04	3.540	3.600	3.520	3.560	3.253	3,304,632
2023-07-03	3.560	3.580	3.500	3.540	3.235	4,934,853
2023-06-30	3.480	3.540	3.480	3.500	3.198	3,529,242
2023-06-29	3.380	3.520	3.380	3.480	3.180	7,045,755
2023-06-28	3.360	3.400	3.340	3.380	3.089	5,630,746
2023-06-27	3.300	3.380	3.280	3.360	3.070	5,270,343
2023-06-26	3.280	3.380	3.280	3.280	2.997	5,579,864
2023-06-23	3.320	3.360	3.280	3.340	3.052	4,130,366
2023-06-22	3.320	3.340	3.240	3.320	3.034	6,348,006
2023-06-21	3.320	3.380	3.260	3.320	3.034	7,495,070
2023-06-20	3.320	3.400	3.320	3.340	3.052	8,939,188
2023-06-19	3.280	3.360	3.280	3.300	3.016	5,875,261
2023-06-16	3.280	3.320	3.260	3.320	3.034	3,530,025
2023-06-15	3.500	3.520	3.240	3.280	2.997	23,512,830
2023-06-14	3.520	3.540	3.500	3.500	3.198	1,857,186
2023-06-13	3.460	3.540	3.440	3.500	3.198	5,036,709
2023-06-12	3.440	3.440	3.400	3.440	3.144	1,284,393
2023-06-09	3.460	3.460	3.380	3.440	3.144	2,927,461
2023-06-08	3.320	3.460	3.300	3.440	3.144	6,747,948
2023-06-07	3.260	3.320	3.240	3.300	3.016	1,698,067
2023-06-06	3.360	3.380	3.260	3.260	2.979	7,870,460
2023-06-02	3.300	3.380	3.300	3.340	3.052	3,471,666
2023-06-01	3.320	3.360	3.260	3.280	2.997	2,885,048
2023-05-31	3.320	3.360	3.280	3.320	3.034	4,259,280
2023-05-30	3.460	3.460	3.300	3.340	3.052	13,401,530
2023-05-29	3.500	3.520	3.420	3.440	3.144	5,500,262
2023-05-26	3.520	3.540	3.460	3.520	3.217	3,944,236
2023-05-25	3.520	3.540	3.480	3.520	3.217	1,544,370
2023-05-24	3.520	3.580	3.500	3.520	3.217	4,153,861
2023-05-23	3.420	3.540	3.420	3.540	3.235	6,510,829
2023-05-22	3.740	3.740	3.400	3.420	3.125	24,358,100
2023-05-19	3.800	3.800	3.680	3.680	3.363	3,817,107
2023-05-18	3.780	3.800	3.720	3.780	3.454	7,443,152
2023-05-17	3.780	3.800	3.700	3.740	3.418	2,831,343
2023-05-16	3.680	3.780	3.600	3.780	3.454	8,030,067
2023-05-15	3.840	3.840	3.720	3.720	3.399	4,229,681
2023-05-12	3.780	3.820	3.720	3.820	3.491	7,260,360
2023-05-11	3.800	3.840	3.740	3.780	3.454	5,917,979
2023-05-10	3.800	3.820	3.760	3.800	3.473	5,714,669
2023-05-09	3.800	3.840	3.800	3.800	3.473	3,470,187

← NewerPage 14 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.