CK Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.340	2.400	2.340	2.380	2.293	6,139,752
2026-01-20	2.360	2.400	2.340	2.340	2.254	2,435,253
2026-01-19	2.380	2.380	2.320	2.340	2.254	2,928,753
2026-01-16	2.260	2.360	2.240	2.360	2.274	4,994,067
2026-01-15	2.200	2.260	2.200	2.240	2.158	7,315,006
2026-01-14	2.240	2.260	2.200	2.200	2.119	7,397,492
2026-01-13	2.360	2.360	2.220	2.260	2.177	7,691,392
2026-01-12	2.400	2.420	2.340	2.360	2.274	2,497,603
2026-01-09	2.400	2.420	2.380	2.400	2.312	2,785,798
2026-01-08	2.400	2.440	2.380	2.380	2.293	2,556,200
2026-01-07	2.360	2.460	2.360	2.420	2.331	6,765,134
2026-01-06	2.400	2.400	2.360	2.360	2.274	1,278,730
2026-01-05	2.400	2.420	2.380	2.380	2.293	2,835,479
2025-12-30	2.480	2.480	2.340	2.420	2.331	9,288,442
2025-12-29	2.480	2.480	2.440	2.460	2.370	2,577,432
2025-12-26	2.460	2.460	2.420	2.460	2.370	3,978,744
2025-12-25	2.480	2.480	2.440	2.480	2.389	3,364,325
2025-12-24	2.460	2.480	2.440	2.480	2.389	2,975,327
2025-12-23	2.420	2.460	2.420	2.440	2.351	3,039,632
2025-12-22	2.400	2.440	2.400	2.400	2.312	4,317,302
2025-12-19	2.380	2.440	2.380	2.380	2.293	7,737,037
2025-12-18	2.500	2.500	2.360	2.380	2.293	16,593,430
2025-12-17	2.440	2.480	2.420	2.460	2.370	4,686,846
2025-12-16	2.440	2.480	2.400	2.440	2.351	8,209,166
2025-12-15	2.420	2.460	2.400	2.440	2.351	6,099,884
2025-12-12	2.320	2.440	2.320	2.440	2.351	10,783,620
2025-12-11	2.320	2.360	2.300	2.320	2.235	6,301,508
2025-12-09	2.280	2.360	2.280	2.320	2.235	8,656,981
2025-12-08	2.280	2.300	2.240	2.280	2.196	6,236,179
2025-12-04	2.320	2.320	2.260	2.280	2.196	7,703,091
2025-12-03	2.200	2.320	2.200	2.320	2.235	12,055,600
2025-12-02	2.180	2.200	2.120	2.180	2.100	12,540,580
2025-12-01	2.160	2.200	2.140	2.180	2.100	3,747,866
2025-11-28	2.160	2.180	2.140	2.160	2.081	3,142,620
2025-11-27	2.200	2.200	2.160	2.160	2.081	2,922,294
2025-11-26	2.160	2.200	2.140	2.180	2.100	5,603,839
2025-11-25	2.140	2.240	2.120	2.160	2.081	18,484,949
2025-11-24	2.160	2.220	2.120	2.120	2.042	80,450,234
2025-11-21	2.200	2.200	2.160	2.160	2.081	5,321,375
2025-11-20	2.240	2.280	2.180	2.200	2.119	15,506,690
2025-11-19	2.260	2.280	2.220	2.260	2.177	5,943,515
2025-11-18	2.300	2.320	2.240	2.260	2.177	4,267,660
2025-11-17	2.260	2.340	2.260	2.300	2.216	6,637,775
2025-11-14	2.360	2.360	2.240	2.300	2.216	6,945,137
2025-11-13	2.340	2.380	2.320	2.360	2.274	3,349,211
2025-11-12	2.440	2.440	2.320	2.320	2.235	8,001,967
2025-11-11	2.480	2.520	2.400	2.440	2.351	17,166,119
2025-11-10	2.400	2.480	2.380	2.460	2.370	4,830,235
2025-11-07	2.460	2.540	2.400	2.420	2.331	17,334,301
2025-11-06	2.520	2.520	2.320	2.440	2.351	24,975,221
2025-11-05	2.540	2.580	2.520	2.540	2.447	5,370,736
2025-11-04	2.520	2.560	2.500	2.540	2.447	4,787,050
2025-11-03	2.580	2.620	2.520	2.520	2.428	4,132,337
2025-10-31	2.520	2.560	2.520	2.560	2.466	4,377,421
2025-10-30	2.500	2.600	2.480	2.540	2.447	9,474,486
2025-10-29	2.520	2.520	2.480	2.500	2.408	2,070,338
2025-10-28	2.560	2.560	2.480	2.500	2.408	6,686,909
2025-10-27	2.620	2.640	2.540	2.540	2.447	6,984,656
2025-10-24	2.600	2.660	2.560	2.620	2.524	9,959,040
2025-10-22	2.560	2.600	2.560	2.580	2.485	6,290,924

← NewerPage 4 of 5 · 242 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.