CK Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.760	2.820	2.680	2.800	2.614	4,102,891
2025-04-21	2.760	2.820	2.720	2.720	2.539	5,012,645
2025-04-18	2.680	2.760	2.680	2.760	2.576	1,485,816
2025-04-17	2.700	2.740	2.660	2.680	2.502	2,942,923
2025-04-16	2.460	2.740	2.460	2.720	2.539	9,158,811
2025-04-11	2.580	2.580	2.500	2.500	2.334	3,236,664
2025-04-10	2.580	2.620	2.580	2.580	2.408	10,806,330
2025-04-09	2.480	2.560	2.480	2.540	2.371	3,320,903
2025-04-08	2.440	2.500	2.380	2.500	2.334	8,131,320
2025-04-04	2.520	2.540	2.460	2.520	2.352	5,816,853
2025-04-03	2.520	2.600	2.500	2.500	2.334	5,651,595
2025-04-02	2.540	2.560	2.520	2.520	2.352	1,565,774
2025-04-01	2.480	2.540	2.480	2.520	2.352	1,715,404
2025-03-31	2.520	2.540	2.460	2.480	2.315	2,161,484
2025-03-28	2.560	2.560	2.540	2.540	2.371	213,356
2025-03-27	2.620	2.620	2.540	2.580	2.408	5,288,554
2025-03-26	2.600	2.620	2.600	2.620	2.446	905,911
2025-03-25	2.640	2.640	2.600	2.600	2.427	3,430,163
2025-03-24	2.660	2.660	2.620	2.640	2.464	1,371,921
2025-03-21	2.640	2.660	2.580	2.660	2.483	7,312,814
2025-03-20	2.680	2.680	2.620	2.620	2.446	3,054,862
2025-03-19	2.680	2.740	2.640	2.660	2.483	6,353,951
2025-03-18	2.680	2.720	2.640	2.680	2.502	5,295,380
2025-03-17	2.640	2.660	2.620	2.660	2.483	2,534,374
2025-03-14	2.620	2.680	2.600	2.660	2.483	4,304,201
2025-03-13	2.640	2.660	2.600	2.620	2.446	2,094,473
2025-03-12	2.680	2.680	2.600	2.620	2.446	4,790,631
2025-03-11	2.620	2.700	2.580	2.700	2.520	7,321,583
2025-03-10	2.760	2.760	2.640	2.660	2.483	2,257,539
2025-03-07	2.640	2.740	2.640	2.740	2.558	1,131,008
2025-03-06	2.760	2.760	2.620	2.680	2.502	4,508,869
2025-03-05	2.680	2.760	2.660	2.760	2.576	2,491,806
2025-03-04	2.620	2.700	2.600	2.680	2.502	2,955,324
2025-03-03	2.660	2.660	2.600	2.640	2.464	4,267,024
2025-02-28	2.800	2.800	2.640	2.640	2.464	6,778,229
2025-02-27	2.780	2.820	2.720	2.800	2.614	7,482,319
2025-02-26	2.600	2.760	2.600	2.760	2.576	5,818,975
2025-02-25	2.700	2.700	2.600	2.620	2.446	8,226,235
2025-02-24	2.720	2.760	2.680	2.740	2.558	2,489,331
2025-02-21	2.640	2.760	2.640	2.740	2.558	6,931,412
2025-02-20	2.860	2.880	2.580	2.640	2.464	18,679,350
2025-02-19	2.880	2.900	2.840	2.860	2.670	4,646,498
2025-02-18	2.780	2.920	2.780	2.880	2.688	4,167,177
2025-02-17	2.700	2.760	2.700	2.740	2.558	1,542,116
2025-02-14	2.700	2.780	2.700	2.740	2.558	1,782,311
2025-02-13	2.740	2.740	2.680	2.700	2.520	3,095,920
2025-02-11	2.640	2.740	2.640	2.740	2.558	3,395,836
2025-02-10	2.680	2.720	2.640	2.640	2.464	3,376,081
2025-02-07	2.660	2.700	2.580	2.680	2.502	9,651,357
2025-02-06	2.840	2.860	2.660	2.660	2.483	5,821,225
2025-02-05	2.840	2.860	2.820	2.820	2.632	1,635,221
2025-02-04	2.860	2.880	2.820	2.820	2.632	1,708,656
2025-02-03	2.860	2.860	2.800	2.860	2.670	2,459,439
2025-01-31	2.920	2.940	2.820	2.900	2.707	4,466,929
2025-01-30	2.940	2.960	2.920	2.940	2.744	2,046,952
2025-01-29	2.920	2.960	2.900	2.940	2.744	2,035,038
2025-01-28	2.920	2.940	2.900	2.920	2.726	942,013
2025-01-27	2.920	2.960	2.920	2.920	2.726	787,150
2025-01-24	2.940	2.980	2.920	2.960	2.763	855,007
2025-01-23	2.960	2.980	2.920	2.940	2.744	1,266,100

← NewerPage 7 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.