CK Power Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 5.200 | 5.500 | 5.200 | 5.450 | 4.869 | 33,832,129 |
| 2022-08-08 | 5.250 | 5.250 | 5.150 | 5.200 | 4.646 | 5,985,488 |
| 2022-08-05 | 5.200 | 5.250 | 5.150 | 5.200 | 4.646 | 7,380,467 |
| 2022-08-04 | 5.250 | 5.300 | 5.150 | 5.150 | 4.601 | 19,559,859 |
| 2022-08-03 | 5.300 | 5.350 | 5.200 | 5.200 | 4.646 | 8,267,852 |
| 2022-08-02 | 5.300 | 5.350 | 5.250 | 5.350 | 4.780 | 3,252,596 |
| 2022-08-01 | 5.350 | 5.350 | 5.250 | 5.300 | 4.735 | 9,430,318 |
| 2022-07-27 | 5.150 | 5.350 | 5.150 | 5.350 | 4.780 | 13,818,180 |
| 2022-07-26 | 5.200 | 5.250 | 5.150 | 5.150 | 4.601 | 12,064,420 |
| 2022-07-25 | 5.150 | 5.250 | 5.150 | 5.200 | 4.646 | 7,948,932 |
| 2022-07-22 | 5.300 | 5.300 | 5.150 | 5.200 | 4.646 | 20,917,789 |
| 2022-07-21 | 5.300 | 5.300 | 5.250 | 5.300 | 4.735 | 1,835,888 |
| 2022-07-20 | 5.350 | 5.400 | 5.250 | 5.250 | 4.690 | 11,380,810 |
| 2022-07-19 | 5.400 | 5.450 | 5.250 | 5.300 | 4.735 | 24,485,230 |
| 2022-07-18 | 5.550 | 5.550 | 5.400 | 5.450 | 4.869 | 13,222,140 |
| 2022-07-15 | 5.400 | 5.550 | 5.400 | 5.450 | 4.869 | 20,626,490 |
| 2022-07-14 | 5.400 | 5.500 | 5.400 | 5.400 | 4.824 | 4,639,442 |
| 2022-07-12 | 5.500 | 5.500 | 5.450 | 5.450 | 4.869 | 7,150,200 |
| 2022-07-11 | 5.400 | 5.500 | 5.350 | 5.500 | 4.914 | 8,157,212 |
| 2022-07-08 | 5.550 | 5.550 | 5.400 | 5.400 | 4.824 | 15,187,690 |
| 2022-07-07 | 5.600 | 5.650 | 5.500 | 5.550 | 4.958 | 20,532,449 |
| 2022-07-06 | 5.400 | 5.600 | 5.400 | 5.550 | 4.958 | 22,122,801 |
| 2022-07-05 | 5.700 | 5.700 | 5.400 | 5.450 | 4.869 | 21,396,961 |
| 2022-07-04 | 5.650 | 5.700 | 5.550 | 5.700 | 5.092 | 8,431,650 |
| 2022-07-01 | 5.600 | 5.700 | 5.600 | 5.700 | 5.092 | 7,191,594 |
| 2022-06-30 | 5.650 | 5.750 | 5.500 | 5.550 | 4.958 | 16,995,150 |
| 2022-06-29 | 5.650 | 5.700 | 5.650 | 5.700 | 5.092 | 4,571,778 |
| 2022-06-28 | 5.800 | 5.800 | 5.700 | 5.700 | 5.092 | 10,497,290 |
| 2022-06-27 | 5.800 | 5.850 | 5.700 | 5.750 | 5.137 | 8,490,066 |
| 2022-06-24 | 5.800 | 5.850 | 5.750 | 5.750 | 5.137 | 6,746,682 |
| 2022-06-23 | 5.800 | 5.850 | 5.750 | 5.800 | 5.182 | 14,581,640 |
| 2022-06-22 | 5.800 | 5.900 | 5.700 | 5.800 | 5.182 | 32,788,352 |
| 2022-06-21 | 5.550 | 5.800 | 5.500 | 5.800 | 5.182 | 58,519,832 |
| 2022-06-20 | 5.550 | 5.550 | 5.500 | 5.550 | 4.958 | 6,370,166 |
| 2022-06-17 | 5.400 | 5.550 | 5.350 | 5.550 | 4.958 | 17,683,770 |
| 2022-06-16 | 5.600 | 5.600 | 5.400 | 5.400 | 4.824 | 21,431,609 |
| 2022-06-15 | 5.550 | 5.600 | 5.450 | 5.500 | 4.914 | 15,438,620 |
| 2022-06-14 | 5.350 | 5.550 | 5.350 | 5.500 | 4.914 | 21,370,439 |
| 2022-06-13 | 5.500 | 5.550 | 5.400 | 5.400 | 4.824 | 17,776,230 |
| 2022-06-10 | 5.400 | 5.600 | 5.350 | 5.600 | 5.003 | 23,255,990 |
| 2022-06-09 | 5.450 | 5.450 | 5.350 | 5.450 | 4.869 | 8,700,432 |
| 2022-06-08 | 5.350 | 5.450 | 5.300 | 5.400 | 4.824 | 15,978,460 |
| 2022-06-07 | 5.300 | 5.350 | 5.250 | 5.300 | 4.735 | 11,951,890 |
| 2022-06-06 | 5.500 | 5.500 | 5.250 | 5.300 | 4.735 | 37,800,512 |
| 2022-06-02 | 5.500 | 5.600 | 5.450 | 5.500 | 4.914 | 14,274,560 |
| 2022-06-01 | 5.450 | 5.550 | 5.450 | 5.500 | 4.914 | 17,757,949 |
| 2022-05-31 | 5.500 | 5.550 | 5.400 | 5.450 | 4.869 | 29,385,000 |
| 2022-05-30 | 5.600 | 5.600 | 5.500 | 5.500 | 4.914 | 30,447,109 |
| 2022-05-27 | 5.650 | 5.650 | 5.550 | 5.550 | 4.958 | 9,847,779 |
| 2022-05-26 | 5.450 | 5.650 | 5.450 | 5.600 | 5.003 | 26,923,971 |
| 2022-05-25 | 5.550 | 5.550 | 5.400 | 5.450 | 4.869 | 24,417,881 |
| 2022-05-24 | 5.600 | 5.650 | 5.550 | 5.550 | 4.958 | 19,621,240 |
| 2022-05-23 | 5.600 | 5.750 | 5.600 | 5.600 | 5.003 | 28,969,391 |
| 2022-05-20 | 5.600 | 5.600 | 5.550 | 5.550 | 4.958 | 11,996,400 |
| 2022-05-19 | 5.550 | 5.700 | 5.500 | 5.550 | 4.958 | 28,633,199 |
| 2022-05-18 | 5.550 | 5.650 | 5.500 | 5.650 | 5.048 | 15,455,100 |
| 2022-05-17 | 5.500 | 5.600 | 5.450 | 5.550 | 4.958 | 20,524,199 |
| 2022-05-13 | 5.500 | 5.550 | 5.400 | 5.500 | 4.914 | 23,646,301 |
| 2022-05-12 | 5.400 | 5.550 | 5.250 | 5.500 | 4.914 | 54,512,602 |
| 2022-05-11 | 5.450 | 5.500 | 5.350 | 5.450 | 4.869 | 11,788,000 |
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.