CK Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.660	2.760	2.660	2.660	2.563	15,218,620
2025-07-22	2.680	2.720	2.580	2.600	2.505	8,675,745
2025-07-21	2.680	2.720	2.660	2.660	2.563	3,887,387
2025-07-18	2.700	2.720	2.660	2.660	2.563	5,172,451
2025-07-17	2.620	2.700	2.620	2.660	2.563	5,385,321
2025-07-16	2.540	2.620	2.540	2.620	2.524	6,971,692
2025-07-15	2.520	2.560	2.500	2.540	2.447	3,762,316
2025-07-14	2.460	2.520	2.440	2.520	2.428	6,019,334
2025-07-11	2.440	2.460	2.420	2.440	2.351	1,994,702
2025-07-09	2.460	2.500	2.420	2.440	2.351	3,159,510
2025-07-08	2.400	2.480	2.360	2.480	2.389	5,794,911
2025-07-07	2.340	2.420	2.340	2.380	2.293	3,834,909
2025-07-04	2.360	2.400	2.320	2.360	2.274	3,121,043
2025-07-03	2.260	2.360	2.240	2.320	2.235	3,612,800
2025-07-02	2.220	2.300	2.220	2.300	2.216	1,774,184
2025-07-01	2.300	2.300	2.220	2.260	2.177	2,298,052
2025-06-30	2.320	2.320	2.160	2.220	2.139	11,963,670
2025-06-27	2.340	2.340	2.260	2.300	2.216	2,898,247
2025-06-26	2.240	2.320	2.240	2.280	2.196	2,247,640
2025-06-25	2.240	2.280	2.180	2.280	2.196	2,425,976
2025-06-24	2.200	2.280	2.160	2.240	2.158	4,949,671
2025-06-23	2.120	2.140	2.100	2.140	2.062	3,212,634
2025-06-20	2.220	2.240	2.120	2.120	2.042	49,968,922
2025-06-19	2.240	2.280	2.200	2.200	2.119	4,151,060
2025-06-18	2.340	2.360	2.260	2.260	2.177	5,037,997
2025-06-17	2.360	2.400	2.320	2.340	2.254	4,386,165
2025-06-16	2.480	2.500	2.360	2.360	2.274	5,741,907
2025-06-13	2.500	2.520	2.460	2.480	2.389	4,398,274
2025-06-12	2.540	2.580	2.500	2.540	2.447	6,549,114
2025-06-11	2.660	2.660	2.540	2.560	2.466	5,294,371
2025-06-10	2.800	2.800	2.640	2.660	2.563	9,130,038
2025-06-09	2.860	2.880	2.780	2.800	2.697	2,050,606
2025-06-06	2.780	2.840	2.760	2.840	2.736	2,484,295
2025-06-05	2.740	2.800	2.720	2.780	2.678	4,577,282
2025-06-04	2.800	2.800	2.740	2.760	2.659	2,214,285
2025-05-30	2.820	2.820	2.760	2.800	2.697	3,206,100
2025-05-29	2.840	2.860	2.780	2.820	2.717	4,380,991
2025-05-28	2.780	2.840	2.740	2.780	2.678	2,594,424
2025-05-27	2.780	2.800	2.700	2.780	2.678	2,565,673
2025-05-26	2.780	2.780	2.720	2.760	2.659	975,817
2025-05-23	2.720	2.800	2.720	2.780	2.678	2,149,155
2025-05-22	2.900	2.900	2.680	2.680	2.582	12,116,000
2025-05-21	2.880	2.940	2.880	2.920	2.813	2,981,255
2025-05-20	2.840	2.880	2.820	2.860	2.755	3,683,621
2025-05-19	2.880	2.900	2.840	2.840	2.736	1,324,845
2025-05-16	2.880	2.900	2.840	2.900	2.794	1,969,878
2025-05-15	2.980	2.980	2.840	2.880	2.774	6,541,650
2025-05-14	3.020	3.040	2.980	3.000	2.890	5,640,785
2025-05-13	2.920	3.020	2.880	3.000	2.890	9,644,399
2025-05-09	2.800	2.900	2.760	2.860	2.755	5,371,603
2025-05-08	2.800	2.820	2.720	2.760	2.659	5,261,003
2025-05-07	2.640	2.820	2.620	2.800	2.697	7,238,802
2025-05-06	2.820	2.820	2.680	2.740	2.558	5,178,473
2025-05-02	2.720	2.820	2.720	2.820	2.632	3,239,587
2025-04-30	2.700	2.740	2.680	2.700	2.520	1,593,891
2025-04-29	2.720	2.740	2.660	2.720	2.539	2,120,614
2025-04-28	2.720	2.760	2.700	2.700	2.520	2,695,603
2025-04-25	2.760	2.780	2.700	2.740	2.558	1,980,700
2025-04-24	2.780	2.820	2.740	2.740	2.558	2,054,462
2025-04-23	2.800	2.860	2.760	2.800	2.614	6,745,445

← NewerPage 6 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.