CK Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	5.150	5.550	5.100	5.450	4.869	59,423,801
2022-05-09	5.250	5.400	5.200	5.200	4.646	41,360,699
2022-05-06	5.300	5.300	5.200	5.250	4.690	16,337,300
2022-05-05	5.300	5.400	5.250	5.350	4.780	15,568,300
2022-05-03	5.450	5.500	5.350	5.350	4.708	22,986,301
2022-04-29	5.300	5.500	5.250	5.450	4.796	72,730,797
2022-04-28	5.100	5.350	5.100	5.350	4.708	46,938,398
2022-04-27	5.100	5.100	5.000	5.050	4.444	11,935,200
2022-04-26	5.050	5.100	5.000	5.100	4.488	16,408,600
2022-04-25	5.000	5.050	5.000	5.050	4.444	5,020,200
2022-04-22	5.000	5.050	5.000	5.050	4.444	3,966,400
2022-04-21	5.000	5.050	4.980	5.050	4.444	5,715,300
2022-04-20	5.000	5.050	4.960	4.980	4.383	5,620,500
2022-04-19	4.960	5.050	4.940	4.980	4.383	7,780,500
2022-04-18	4.960	4.960	4.920	4.940	4.347	10,236,800
2022-04-12	4.980	5.000	4.940	4.960	4.365	12,618,600
2022-04-11	5.050	5.100	4.980	4.980	4.383	6,781,200
2022-04-08	5.000	5.100	5.000	5.050	4.444	7,604,500
2022-04-07	5.050	5.050	5.000	5.000	4.400	5,735,000
2022-04-05	5.050	5.100	5.050	5.100	4.488	2,191,500
2022-04-04	5.150	5.150	5.050	5.100	4.488	2,524,200
2022-04-01	5.250	5.250	5.100	5.100	4.488	10,143,200
2022-03-31	5.000	5.200	4.980	5.200	4.576	27,685,400
2022-03-30	4.980	5.050	4.980	5.000	4.400	4,874,900
2022-03-29	4.980	5.050	4.980	4.980	4.383	5,865,800
2022-03-28	4.980	5.000	4.960	4.980	4.383	3,455,500
2022-03-25	4.980	5.000	4.960	4.980	4.383	3,592,300
2022-03-24	4.980	4.980	4.920	4.980	4.383	9,070,958
2022-03-23	5.050	5.050	4.980	4.980	4.383	4,244,584
2022-03-22	4.980	5.050	4.980	5.050	4.444	8,603,900
2022-03-21	5.000	5.050	4.960	4.980	4.383	9,235,500
2022-03-18	5.050	5.050	4.980	5.050	4.444	10,593,000
2022-03-17	5.050	5.050	4.980	5.050	4.444	4,196,400
2022-03-16	4.980	5.050	4.940	4.980	4.383	9,639,500
2022-03-15	5.050	5.100	4.940	4.940	4.347	14,424,100
2022-03-14	5.000	5.100	5.000	5.000	4.400	2,426,400
2022-03-11	5.000	5.100	5.000	5.050	4.444	8,061,600
2022-03-10	5.100	5.100	4.980	5.000	4.400	12,089,600
2022-03-09	4.900	5.050	4.860	5.050	4.444	20,171,100
2022-03-08	4.880	4.940	4.700	4.840	4.259	39,993,102
2022-03-07	5.050	5.100	4.860	4.900	4.312	48,346,000
2022-03-04	5.100	5.150	5.050	5.050	4.444	11,988,800
2022-03-03	5.150	5.150	5.050	5.100	4.488	9,236,600
2022-03-02	5.100	5.200	5.050	5.100	4.488	17,453,100
2022-03-01	5.150	5.150	5.100	5.100	4.488	6,828,500
2022-02-28	5.100	5.150	5.050	5.100	4.488	12,879,900
2022-02-25	5.150	5.150	5.050	5.150	4.532	11,066,200
2022-02-24	5.250	5.300	5.000	5.050	4.444	42,623,602
2022-02-23	5.150	5.350	5.150	5.250	4.620	32,243,199
2022-02-22	5.100	5.200	5.050	5.150	4.532	22,531,400
2022-02-21	5.200	5.250	5.100	5.100	4.488	13,328,300
2022-02-18	5.100	5.250	5.050	5.200	4.576	25,020,400
2022-02-17	5.100	5.200	5.000	5.100	4.488	19,192,699
2022-02-15	5.000	5.150	5.000	5.050	4.444	11,575,600
2022-02-14	5.050	5.100	5.000	5.000	4.400	9,177,800
2022-02-11	5.200	5.200	5.050	5.050	4.444	23,995,801
2022-02-10	5.150	5.250	5.100	5.200	4.576	16,614,400
2022-02-09	5.200	5.250	5.100	5.100	4.488	49,516,301
2022-02-08	5.350	5.350	5.200	5.200	4.576	25,820,699
2022-02-07	5.400	5.400	5.250	5.350	4.708	13,215,800

← NewerPage 19 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.