CK Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.580	4.600	4.500	4.540	4.056	14,870,170
2023-02-01	4.540	4.580	4.520	4.560	4.074	20,374,770
2023-01-31	4.540	4.540	4.500	4.520	4.038	9,622,123
2023-01-30	4.540	4.580	4.500	4.520	4.038	6,324,039
2023-01-27	4.520	4.560	4.520	4.540	4.056	6,963,352
2023-01-26	4.600	4.600	4.480	4.500	4.020	16,495,301
2023-01-25	4.620	4.620	4.560	4.560	4.074	4,973,071
2023-01-24	4.620	4.640	4.600	4.600	4.110	7,507,791
2023-01-23	4.640	4.640	4.580	4.600	4.110	10,652,720
2023-01-20	4.580	4.660	4.560	4.640	4.145	22,772,830
2023-01-19	4.540	4.580	4.520	4.560	4.074	6,432,552
2023-01-18	4.540	4.580	4.500	4.520	4.038	21,605,211
2023-01-17	4.640	4.640	4.520	4.540	4.056	23,735,221
2023-01-16	4.700	4.700	4.620	4.620	4.127	8,337,897
2023-01-13	4.740	4.760	4.660	4.700	4.199	16,486,199
2023-01-12	4.740	4.740	4.700	4.740	4.235	5,745,464
2023-01-11	4.720	4.760	4.700	4.740	4.235	8,998,436
2023-01-10	4.660	4.740	4.640	4.700	4.199	26,751,010
2023-01-09	4.620	4.640	4.580	4.640	4.145	5,748,765
2023-01-06	4.600	4.600	4.580	4.600	4.110	2,129,725
2023-01-05	4.620	4.640	4.580	4.600	4.110	8,544,493
2023-01-04	4.520	4.620	4.520	4.580	4.092	14,144,190
2023-01-03	4.580	4.600	4.520	4.520	4.038	12,780,550
2022-12-30	4.580	4.660	4.560	4.560	4.074	20,163,211
2022-12-29	4.620	4.620	4.520	4.580	4.092	32,376,340
2022-12-28	4.640	4.660	4.600	4.600	4.110	6,833,743
2022-12-27	4.660	4.660	4.620	4.640	4.145	7,080,930
2022-12-26	4.660	4.680	4.640	4.640	4.145	8,526,440
2022-12-23	4.620	4.680	4.600	4.640	4.145	8,759,664
2022-12-22	4.660	4.660	4.600	4.620	4.127	6,223,935
2022-12-21	4.680	4.680	4.600	4.620	4.127	11,593,610
2022-12-20	4.760	4.760	4.620	4.660	4.163	19,156,471
2022-12-19	4.700	4.780	4.660	4.780	4.270	10,761,230
2022-12-16	4.640	4.700	4.620	4.680	4.181	7,635,008
2022-12-15	4.720	4.720	4.640	4.660	4.163	10,676,440
2022-12-14	4.700	4.720	4.660	4.720	4.217	6,431,831
2022-12-13	4.760	4.780	4.660	4.680	4.181	14,518,480
2022-12-09	4.800	4.800	4.720	4.720	4.217	16,484,039
2022-12-08	4.800	4.800	4.760	4.780	4.270	8,879,291
2022-12-07	4.780	4.840	4.760	4.780	4.270	16,125,920
2022-12-06	4.760	4.860	4.760	4.800	4.288	14,756,910
2022-12-02	4.860	4.880	4.760	4.760	4.252	23,727,850
2022-12-01	4.920	4.920	4.860	4.860	4.342	4,724,827
2022-11-30	4.860	4.880	4.840	4.880	4.360	4,340,209
2022-11-29	4.840	4.860	4.800	4.840	4.324	3,304,606
2022-11-28	4.860	4.860	4.800	4.820	4.306	4,324,821
2022-11-25	4.860	4.860	4.800	4.840	4.324	7,735,162
2022-11-24	4.860	4.880	4.840	4.860	4.342	2,832,431
2022-11-23	4.900	4.920	4.840	4.860	4.342	9,081,927
2022-11-22	4.960	4.960	4.860	4.880	4.360	11,647,270
2022-11-21	4.920	4.960	4.880	4.960	4.431	5,700,979
2022-11-18	4.900	4.940	4.880	4.900	4.378	7,216,433
2022-11-17	4.860	4.900	4.840	4.900	4.378	10,753,940
2022-11-16	4.900	4.900	4.820	4.840	4.324	17,581,410
2022-11-15	5.000	5.000	4.860	4.880	4.360	28,777,660
2022-11-14	5.050	5.050	4.960	4.980	4.449	18,186,650
2022-11-11	5.050	5.100	5.000	5.050	4.512	13,730,020
2022-11-10	5.000	5.050	4.980	5.000	4.467	3,656,125
2022-11-09	5.000	5.050	4.980	5.000	4.467	6,009,735
2022-11-08	5.050	5.100	4.980	5.000	4.467	10,011,730

← NewerPage 16 of 21 · 1,217 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.