CK Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	2.280	2.320	2.260	2.320	2.235	5,208,101
2026-04-20	2.300	2.300	2.260	2.280	2.196	3,441,422
2026-04-17	2.320	2.340	2.280	2.320	2.235	5,893,056
2026-04-16	2.300	2.340	2.300	2.320	2.235	7,425,271
2026-04-10	2.300	2.320	2.280	2.300	2.216	1,450,749
2026-04-09	2.340	2.360	2.300	2.300	2.216	3,156,031
2026-04-08	2.300	2.360	2.300	2.360	2.274	5,644,800
2026-04-07	2.280	2.300	2.260	2.280	2.196	6,457,638
2026-04-03	2.300	2.320	2.280	2.280	2.196	2,663,585
2026-04-02	2.300	2.320	2.280	2.300	2.216	4,533,755
2026-04-01	2.340	2.340	2.280	2.300	2.216	9,565,914
2026-03-31	2.260	2.320	2.260	2.320	2.235	6,159,949
2026-03-30	2.280	2.280	2.240	2.280	2.196	7,145,613
2026-03-27	2.260	2.320	2.240	2.300	2.216	6,179,152
2026-03-26	2.260	2.280	2.240	2.240	2.158	3,322,025
2026-03-25	2.240	2.280	2.240	2.280	2.196	5,427,120
2026-03-24	2.220	2.260	2.220	2.220	2.139	2,432,331
2026-03-23	2.200	2.260	2.200	2.220	2.139	5,394,605
2026-03-20	2.220	2.300	2.200	2.220	2.139	8,860,298
2026-03-19	2.240	2.240	2.200	2.200	2.119	8,292,564
2026-03-18	2.280	2.300	2.240	2.240	2.158	8,641,628
2026-03-17	2.260	2.300	2.240	2.260	2.177	3,861,821
2026-03-16	2.340	2.340	2.240	2.240	2.158	7,608,922
2026-03-13	2.360	2.360	2.300	2.340	2.254	1,762,000
2026-03-12	2.300	2.380	2.280	2.360	2.274	5,029,232
2026-03-11	2.320	2.340	2.300	2.320	2.235	3,549,341
2026-03-10	2.320	2.340	2.280	2.340	2.254	4,525,526
2026-03-09	2.200	2.300	2.180	2.280	2.196	6,540,619
2026-03-06	2.300	2.340	2.280	2.300	2.216	4,511,469
2026-03-05	2.340	2.360	2.280	2.300	2.216	6,909,003
2026-03-04	2.320	2.360	2.200	2.280	2.196	17,439,580
2026-03-02	2.400	2.480	2.360	2.420	2.331	22,363,010
2026-02-27	2.560	2.600	2.520	2.520	2.428	6,502,946
2026-02-26	2.560	2.580	2.520	2.560	2.466	9,396,315
2026-02-25	2.640	2.680	2.540	2.540	2.447	26,891,250
2026-02-24	2.620	2.760	2.540	2.620	2.524	75,839,906
2026-02-23	2.600	2.640	2.500	2.540	2.447	8,779,433
2026-02-20	2.660	2.660	2.560	2.600	2.505	8,061,906
2026-02-19	2.640	2.680	2.620	2.660	2.563	8,632,147
2026-02-18	2.560	2.640	2.540	2.620	2.524	12,201,500
2026-02-17	2.520	2.580	2.460	2.560	2.466	10,908,160
2026-02-16	2.520	2.560	2.500	2.540	2.447	6,384,538
2026-02-13	2.500	2.560	2.480	2.520	2.428	6,392,935
2026-02-12	2.420	2.520	2.420	2.520	2.428	9,795,588
2026-02-11	2.420	2.460	2.400	2.420	2.331	8,631,639
2026-02-10	2.420	2.460	2.380	2.420	2.331	7,562,589
2026-02-09	2.320	2.420	2.300	2.420	2.331	9,479,445
2026-02-06	2.300	2.320	2.260	2.280	2.196	1,828,914
2026-02-05	2.260	2.320	2.260	2.300	2.216	1,711,462
2026-02-04	2.320	2.320	2.260	2.260	2.177	3,792,157
2026-02-03	2.260	2.320	2.260	2.320	2.235	5,025,669
2026-02-02	2.280	2.280	2.220	2.260	2.177	3,481,991
2026-01-30	2.280	2.300	2.260	2.280	2.196	1,380,361
2026-01-29	2.300	2.320	2.260	2.280	2.196	3,173,881
2026-01-28	2.300	2.320	2.260	2.300	2.216	3,177,178
2026-01-27	2.280	2.320	2.260	2.280	2.196	2,838,788
2026-01-26	2.280	2.320	2.260	2.280	2.196	2,360,851
2026-01-23	2.340	2.340	2.260	2.300	2.216	4,751,609
2026-01-22	2.380	2.400	2.320	2.320	2.235	3,646,339
2026-01-21	2.340	2.400	2.340	2.380	2.293	6,139,752

← NewerPage 3 of 5 · 241 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.