CK Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	3.760	3.820	3.760	3.780	3.454	5,264,300
2023-05-03	3.700	3.780	3.660	3.760	3.436	7,383,461
2023-05-02	3.820	3.860	3.780	3.800	3.395	5,713,339
2023-04-28	3.860	3.900	3.820	3.820	3.413	4,148,908
2023-04-27	3.820	3.820	3.700	3.800	3.395	12,040,450
2023-04-26	3.840	3.880	3.800	3.800	3.395	10,075,100
2023-04-25	3.960	3.960	3.840	3.860	3.448	6,447,801
2023-04-24	3.960	3.960	3.900	3.940	3.520	4,786,213
2023-04-21	4.000	4.000	3.920	3.960	3.538	4,583,670
2023-04-20	4.020	4.080	3.960	4.000	3.574	6,487,341
2023-04-19	4.120	4.140	3.980	4.020	3.591	8,166,168
2023-04-18	4.120	4.140	4.100	4.100	3.663	4,567,657
2023-04-17	4.060	4.120	4.060	4.120	3.681	3,409,483
2023-04-12	4.080	4.120	4.040	4.100	3.663	5,161,403
2023-04-11	4.040	4.100	4.020	4.100	3.663	5,688,561
2023-04-10	4.000	4.100	3.960	4.020	3.591	7,732,702
2023-04-07	4.000	4.040	3.940	4.040	3.609	3,719,150
2023-04-05	4.160	4.200	3.980	4.000	3.574	15,740,130
2023-04-04	4.140	4.180	4.120	4.140	3.699	4,289,713
2023-04-03	4.160	4.200	4.140	4.140	3.699	7,404,091
2023-03-31	4.100	4.140	4.100	4.140	3.699	3,711,540
2023-03-30	4.140	4.160	4.080	4.080	3.645	5,667,060
2023-03-29	4.220	4.220	4.140	4.180	3.734	6,108,931
2023-03-28	4.140	4.220	4.140	4.200	3.752	9,771,646
2023-03-27	4.100	4.160	4.100	4.120	3.681	9,454,660
2023-03-24	4.180	4.180	4.100	4.100	3.663	5,381,795
2023-03-23	4.020	4.160	4.000	4.140	3.699	12,162,350
2023-03-22	4.020	4.020	3.960	4.000	3.574	4,806,683
2023-03-21	3.920	4.000	3.880	3.980	3.556	7,275,094
2023-03-20	3.820	3.920	3.800	3.920	3.502	9,342,391
2023-03-17	3.840	3.880	3.800	3.820	3.413	6,996,175
2023-03-16	3.880	3.880	3.780	3.820	3.413	8,800,674
2023-03-15	3.920	3.960	3.880	3.880	3.466	10,872,670
2023-03-14	4.040	4.040	3.860	3.860	3.448	20,102,320
2023-03-13	4.020	4.080	4.000	4.040	3.609	10,203,920
2023-03-10	4.120	4.120	4.040	4.060	3.627	7,490,207
2023-03-09	4.160	4.180	4.100	4.120	3.681	9,061,761
2023-03-08	4.140	4.180	4.080	4.160	3.716	12,353,300
2023-03-07	4.000	4.160	4.000	4.140	3.699	17,383,320
2023-03-03	4.040	4.080	3.960	3.980	3.556	22,715,189
2023-03-02	4.100	4.140	4.000	4.020	3.591	23,196,910
2023-03-01	4.260	4.260	4.100	4.100	3.663	20,701,600
2023-02-28	4.200	4.260	4.180	4.240	3.788	9,604,453
2023-02-27	4.180	4.220	4.120	4.200	3.752	8,336,926
2023-02-24	4.260	4.280	4.180	4.180	3.734	14,682,460
2023-02-23	4.320	4.320	4.220	4.280	3.824	13,726,450
2023-02-22	4.380	4.380	4.280	4.320	3.859	7,477,378
2023-02-21	4.400	4.420	4.340	4.380	3.913	8,689,222
2023-02-20	4.340	4.360	4.260	4.360	3.895	4,782,105
2023-02-17	4.280	4.320	4.240	4.320	3.859	7,283,401
2023-02-16	4.300	4.340	4.140	4.280	3.824	52,027,289
2023-02-15	4.520	4.540	4.240	4.280	3.824	57,268,008
2023-02-14	4.580	4.600	4.500	4.520	4.038	10,416,960
2023-02-13	4.660	4.740	4.540	4.580	4.092	30,225,350
2023-02-10	4.660	4.700	4.660	4.660	4.163	8,920,991
2023-02-09	4.700	4.700	4.600	4.660	4.163	12,418,440
2023-02-08	4.680	4.700	4.620	4.660	4.163	12,625,760
2023-02-07	4.640	4.720	4.600	4.680	4.181	24,336,609
2023-02-06	4.560	4.640	4.560	4.600	4.110	11,507,490
2023-02-03	4.540	4.580	4.540	4.560	4.074	2,760,309

← NewerPage 15 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.