CK Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	5.000	5.050	5.000	5.050	4.512	8,200,036
2022-11-04	4.940	5.000	4.940	4.980	4.449	6,768,291
2022-11-03	4.960	4.980	4.920	4.940	4.413	13,609,230
2022-11-02	4.980	5.000	4.940	4.980	4.449	7,340,598
2022-11-01	4.920	5.050	4.920	4.980	4.449	17,742,109
2022-10-31	4.940	4.960	4.920	4.940	4.413	3,834,763
2022-10-28	5.050	5.050	4.920	4.920	4.395	11,412,560
2022-10-27	4.940	5.050	4.920	5.000	4.467	11,927,250
2022-10-26	4.920	4.940	4.900	4.920	4.395	3,077,015
2022-10-25	4.860	4.960	4.860	4.900	4.378	8,323,496
2022-10-21	4.920	4.940	4.860	4.880	4.360	12,751,490
2022-10-20	4.940	4.960	4.900	4.960	4.431	5,078,777
2022-10-19	4.940	5.000	4.920	4.940	4.413	16,953,170
2022-10-18	4.840	4.920	4.840	4.900	4.378	6,358,083
2022-10-17	4.820	4.820	4.740	4.820	4.306	14,468,370
2022-10-12	4.820	4.840	4.760	4.800	4.288	7,351,165
2022-10-11	4.760	4.860	4.760	4.820	4.306	12,109,220
2022-10-10	4.940	4.960	4.740	4.780	4.270	60,524,473
2022-10-07	5.050	5.050	4.940	4.940	4.413	24,399,400
2022-10-06	5.000	5.050	5.000	5.050	4.512	8,666,090
2022-10-05	5.000	5.050	4.960	4.980	4.449	5,943,412
2022-10-04	4.980	5.050	4.960	5.000	4.467	12,806,610
2022-10-03	5.050	5.100	4.920	4.920	4.395	36,690,000
2022-09-30	5.050	5.100	5.000	5.050	4.512	13,800,940
2022-09-29	5.150	5.200	5.050	5.050	4.512	23,582,250
2022-09-28	5.150	5.200	5.100	5.150	4.601	11,389,620
2022-09-27	5.250	5.300	5.100	5.150	4.601	20,648,330
2022-09-26	5.350	5.350	5.200	5.300	4.735	14,342,580
2022-09-23	5.450	5.450	5.350	5.350	4.780	19,247,820
2022-09-22	5.200	5.450	5.200	5.400	4.824	41,019,832
2022-09-21	5.250	5.300	5.200	5.200	4.646	10,661,650
2022-09-20	5.250	5.300	5.250	5.300	4.735	14,130,770
2022-09-19	5.200	5.250	5.200	5.250	4.690	12,247,780
2022-09-16	5.150	5.200	5.100	5.150	4.601	21,023,600
2022-09-15	5.250	5.250	5.100	5.150	4.601	10,960,260
2022-09-14	5.250	5.300	5.200	5.250	4.690	9,191,032
2022-09-13	5.250	5.300	5.250	5.300	4.735	7,655,512
2022-09-12	5.300	5.300	5.200	5.200	4.646	8,636,650
2022-09-09	5.300	5.300	5.200	5.200	4.646	4,562,949
2022-09-08	5.300	5.300	5.200	5.250	4.690	6,271,401
2022-09-07	5.250	5.300	5.200	5.300	4.735	8,170,993
2022-09-06	5.300	5.300	5.200	5.250	4.690	16,007,180
2022-09-05	5.200	5.250	5.200	5.250	4.690	13,593,990
2022-09-02	5.150	5.200	5.100	5.200	4.646	7,799,278
2022-09-01	5.150	5.200	5.100	5.150	4.601	5,963,255
2022-08-31	5.150	5.200	5.100	5.100	4.556	12,366,300
2022-08-30	5.150	5.250	5.100	5.150	4.601	19,176,490
2022-08-29	5.050	5.150	5.050	5.100	4.556	6,719,502
2022-08-26	5.150	5.150	5.100	5.150	4.601	2,802,900
2022-08-25	5.150	5.150	5.100	5.150	4.601	2,648,569
2022-08-24	5.150	5.200	5.100	5.100	4.556	15,131,420
2022-08-23	5.100	5.200	5.050	5.200	4.646	11,663,230
2022-08-22	5.100	5.150	5.050	5.100	4.556	7,175,462
2022-08-19	5.150	5.150	5.100	5.100	4.556	7,788,775
2022-08-18	5.200	5.200	5.050	5.100	4.556	32,914,930
2022-08-17	5.200	5.250	5.150	5.200	4.646	13,998,280
2022-08-16	5.250	5.300	5.150	5.200	4.646	19,389,529
2022-08-15	5.250	5.300	5.200	5.250	4.690	11,581,560
2022-08-11	5.400	5.450	5.200	5.250	4.690	25,890,301
2022-08-10	5.400	5.450	5.350	5.400	4.824	15,513,810

← NewerPage 17 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.