CK Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.680	2.700	2.640	2.680	2.680	10,334,237
2026-07-17	2.620	2.700	2.600	2.680	2.680	39,415,203
2026-07-16	2.600	2.660	2.580	2.620	2.620	13,873,418
2026-07-15	2.620	2.660	2.560	2.580	2.580	17,035,775
2026-07-14	2.600	2.640	2.560	2.600	2.600	10,187,877
2026-07-13	2.620	2.660	2.600	2.640	2.640	9,093,619
2026-07-10	2.500	2.660	2.500	2.640	2.640	37,492,871
2026-07-09	2.460	2.520	2.460	2.500	2.500	9,283,328
2026-07-08	2.540	2.580	2.440	2.460	2.460	21,140,592
2026-07-07	2.520	2.540	2.480	2.540	2.540	16,127,429
2026-07-06	2.480	2.520	2.460	2.520	2.520	13,444,797
2026-07-03	2.440	2.540	2.440	2.480	2.480	17,418,596
2026-07-02	2.420	2.460	2.380	2.440	2.440	9,648,693
2026-07-01	2.380	2.420	2.380	2.420	2.420	7,313,494
2026-06-30	2.400	2.420	2.360	2.380	2.380	6,504,546
2026-06-29	2.400	2.440	2.380	2.400	2.400	10,823,829
2026-06-26	2.380	2.400	2.360	2.380	2.380	4,569,495
2026-06-25	2.440	2.460	2.360	2.400	2.400	13,347,451
2026-06-24	2.400	2.440	2.400	2.420	2.420	4,099,026
2026-06-23	2.420	2.440	2.360	2.380	2.380	10,034,178
2026-06-22	2.460	2.480	2.400	2.420	2.420	10,923,020
2026-06-19	2.500	2.540	2.460	2.460	2.460	12,653,710
2026-06-18	2.520	2.520	2.460	2.460	2.460	13,524,070
2026-06-17	2.340	2.520	2.340	2.480	2.480	43,021,090
2026-06-16	2.320	2.340	2.300	2.300	2.300	3,301,971
2026-06-15	2.320	2.360	2.300	2.320	2.320	4,778,558
2026-06-12	2.280	2.320	2.280	2.300	2.300	3,560,977
2026-06-11	2.280	2.320	2.280	2.280	2.280	3,738,445
2026-06-10	2.300	2.300	2.280	2.280	2.280	3,064,937
2026-06-09	2.300	2.320	2.300	2.300	2.300	2,599,501
2026-06-08	2.340	2.360	2.300	2.300	2.300	6,128,020
2026-06-05	2.400	2.420	2.360	2.360	2.360	6,077,730
2026-06-04	2.360	2.420	2.360	2.380	2.380	11,244,180
2026-06-02	2.300	2.360	2.280	2.360	2.360	7,015,140
2026-05-29	2.320	2.320	2.300	2.300	2.300	4,730,050
2026-05-28	2.320	2.340	2.280	2.300	2.300	4,347,145
2026-05-27	2.320	2.340	2.300	2.320	2.320	10,431,900
2026-05-26	2.360	2.360	2.320	2.320	2.320	3,700,988
2026-05-25	2.340	2.380	2.340	2.340	2.340	6,989,743
2026-05-22	2.340	2.340	2.300	2.340	2.340	3,606,868
2026-05-21	2.260	2.340	2.260	2.340	2.340	5,324,281
2026-05-20	2.280	2.300	2.240	2.260	2.260	3,043,036
2026-05-19	2.280	2.300	2.240	2.280	2.280	3,506,810
2026-05-18	2.260	2.280	2.240	2.260	2.260	7,064,950
2026-05-15	2.320	2.320	2.280	2.300	2.300	5,160,609
2026-05-14	2.320	2.340	2.300	2.320	2.320	3,344,850
2026-05-13	2.340	2.360	2.280	2.300	2.300	10,383,530
2026-05-12	2.380	2.420	2.340	2.360	2.360	11,216,260
2026-05-11	2.380	2.380	2.340	2.360	2.360	6,685,822
2026-05-08	2.340	2.360	2.320	2.360	2.360	3,302,697
2026-05-07	2.340	2.380	2.340	2.360	2.360	7,847,180
2026-05-06	2.380	2.440	2.380	2.400	2.312	18,750,189
2026-05-05	2.320	2.380	2.300	2.380	2.293	15,626,810
2026-04-30	2.320	2.340	2.300	2.320	2.235	5,344,497
2026-04-29	2.280	2.340	2.280	2.340	2.254	7,121,633
2026-04-28	2.280	2.300	2.280	2.280	2.196	2,538,990
2026-04-27	2.300	2.300	2.260	2.280	2.196	1,661,936
2026-04-24	2.300	2.300	2.260	2.280	2.196	3,161,713
2026-04-23	2.300	2.320	2.260	2.280	2.196	3,826,105
2026-04-22	2.320	2.320	2.280	2.300	2.216	2,125,941

← NewerPage 2 of 21 · 1,215 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.