CK Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.580	2.600	2.520	2.540	2.447	4,781,629
2025-10-20	2.580	2.620	2.560	2.560	2.466	4,621,469
2025-10-17	2.560	2.660	2.540	2.560	2.466	13,709,530
2025-10-16	2.580	2.620	2.560	2.580	2.485	5,217,485
2025-10-15	2.580	2.600	2.520	2.560	2.466	14,092,150
2025-10-14	2.620	2.700	2.560	2.580	2.485	23,387,270
2025-10-10	2.720	2.720	2.620	2.620	2.524	12,334,660
2025-10-09	2.720	2.820	2.680	2.740	2.640	21,836,670
2025-10-08	2.740	2.780	2.700	2.720	2.620	6,651,823
2025-10-07	2.720	2.780	2.720	2.740	2.640	2,652,885
2025-10-06	2.780	2.780	2.700	2.720	2.620	4,753,351
2025-10-03	2.780	2.800	2.760	2.780	2.678	2,003,754
2025-10-02	2.760	2.820	2.760	2.780	2.678	2,966,329
2025-10-01	2.740	2.800	2.740	2.760	2.659	6,222,334
2025-09-30	2.800	2.800	2.720	2.720	2.620	5,062,395
2025-09-29	2.740	2.840	2.720	2.800	2.697	11,171,120
2025-09-26	2.780	2.780	2.720	2.740	2.640	5,402,582
2025-09-25	2.720	2.760	2.700	2.760	2.659	5,094,089
2025-09-24	2.680	2.760	2.660	2.720	2.620	7,104,346
2025-09-23	2.860	2.860	2.660	2.660	2.563	17,887,939
2025-09-22	2.940	2.980	2.860	2.860	2.755	26,399,529
2025-09-19	2.900	2.920	2.860	2.880	2.774	7,530,872
2025-09-18	2.960	2.960	2.880	2.900	2.794	10,717,140
2025-09-17	3.000	3.000	2.940	2.940	2.832	6,454,360
2025-09-16	2.900	3.000	2.880	3.000	2.890	17,908,381
2025-09-15	2.920	2.940	2.860	2.880	2.774	7,678,165
2025-09-12	2.940	2.960	2.880	2.920	2.813	8,558,027
2025-09-11	2.980	3.000	2.920	2.920	2.813	6,820,203
2025-09-10	3.000	3.000	2.940	2.960	2.852	4,359,593
2025-09-09	2.920	3.000	2.900	3.000	2.890	9,304,993
2025-09-08	2.920	2.940	2.860	2.920	2.813	10,998,390
2025-09-05	2.820	2.900	2.820	2.880	2.774	12,373,120
2025-09-04	2.820	2.880	2.780	2.800	2.697	10,431,640
2025-09-03	2.780	2.800	2.740	2.780	2.678	3,690,850
2025-09-02	2.700	2.760	2.700	2.760	2.659	2,579,744
2025-09-01	2.760	2.760	2.680	2.700	2.601	7,120,236
2025-08-29	2.800	2.820	2.740	2.760	2.659	3,014,066
2025-08-28	2.780	2.820	2.760	2.820	2.717	3,593,939
2025-08-27	2.740	2.820	2.740	2.760	2.659	5,380,156
2025-08-26	2.880	2.900	2.820	2.820	2.717	2,993,457
2025-08-25	2.920	2.940	2.880	2.880	2.774	4,341,019
2025-08-22	2.820	2.900	2.820	2.880	2.774	5,943,602
2025-08-21	2.840	2.860	2.800	2.800	2.697	2,101,195
2025-08-20	2.820	2.840	2.760	2.840	2.736	5,432,295
2025-08-19	2.800	2.860	2.780	2.840	2.736	3,431,051
2025-08-18	2.820	2.840	2.780	2.780	2.678	3,458,544
2025-08-15	2.820	2.880	2.780	2.820	2.717	4,699,778
2025-08-14	2.900	2.920	2.840	2.840	2.736	5,343,151
2025-08-13	2.940	2.940	2.860	2.900	2.794	7,445,074
2025-08-08	2.920	3.000	2.880	2.900	2.794	18,419,199
2025-08-07	2.860	2.940	2.840	2.900	2.794	10,233,180
2025-08-06	2.700	2.920	2.700	2.880	2.774	29,333,090
2025-08-05	2.620	2.720	2.620	2.700	2.601	13,068,280
2025-08-04	2.580	2.620	2.520	2.600	2.505	5,053,584
2025-08-01	2.640	2.660	2.560	2.580	2.485	9,886,122
2025-07-31	2.720	2.720	2.620	2.620	2.524	17,901,150
2025-07-30	2.740	2.740	2.680	2.700	2.601	4,296,325
2025-07-29	2.720	2.740	2.660	2.720	2.620	6,453,563
2025-07-25	2.680	2.740	2.680	2.700	2.601	3,901,936
2025-07-24	2.660	2.700	2.640	2.680	2.582	8,908,156

← NewerPage 5 of 21 · 1,216 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.