CK Power Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.960 | 2.980 | 2.920 | 2.940 | 2.744 | 1,266,100 |
| 2025-01-22 | 2.980 | 3.020 | 2.960 | 2.960 | 2.763 | 757,727 |
| 2025-01-21 | 2.940 | 3.000 | 2.920 | 2.980 | 2.782 | 2,473,205 |
| 2025-01-20 | 2.980 | 2.980 | 2.920 | 2.940 | 2.744 | 2,006,400 |
| 2025-01-17 | 3.020 | 3.040 | 2.980 | 2.980 | 2.782 | 1,217,503 |
| 2025-01-16 | 3.000 | 3.080 | 2.920 | 3.000 | 2.800 | 5,064,196 |
| 2025-01-15 | 2.960 | 2.960 | 2.860 | 2.960 | 2.763 | 2,032,199 |
| 2025-01-14 | 3.020 | 3.040 | 2.940 | 2.960 | 2.763 | 3,404,805 |
| 2025-01-13 | 3.040 | 3.040 | 3.000 | 3.000 | 2.800 | 1,359,029 |
| 2025-01-10 | 3.060 | 3.080 | 3.020 | 3.020 | 2.819 | 2,314,712 |
| 2025-01-09 | 3.160 | 3.160 | 3.060 | 3.060 | 2.856 | 2,376,638 |
| 2025-01-08 | 3.200 | 3.200 | 3.160 | 3.160 | 2.950 | 1,579,207 |
| 2025-01-07 | 3.140 | 3.200 | 3.120 | 3.180 | 2.968 | 2,399,436 |
| 2025-01-06 | 3.120 | 3.180 | 3.120 | 3.140 | 2.931 | 2,530,187 |
| 2025-01-03 | 3.120 | 3.180 | 3.120 | 3.140 | 2.931 | 829,299 |
| 2025-01-02 | 3.200 | 3.200 | 3.140 | 3.140 | 2.931 | 1,428,331 |
| 2024-12-30 | 3.220 | 3.220 | 3.140 | 3.200 | 2.987 | 2,677,465 |
| 2024-12-27 | 3.140 | 3.180 | 3.120 | 3.160 | 2.950 | 1,667,606 |
| 2024-12-26 | 3.200 | 3.200 | 3.100 | 3.140 | 2.931 | 1,843,807 |
| 2024-12-25 | 3.060 | 3.200 | 3.060 | 3.200 | 2.987 | 4,670,016 |
| 2024-12-24 | 3.060 | 3.100 | 3.020 | 3.040 | 2.838 | 5,003,613 |
| 2024-12-23 | 3.060 | 3.080 | 3.000 | 3.040 | 2.838 | 5,143,653 |
| 2024-12-20 | 3.080 | 3.100 | 3.020 | 3.060 | 2.856 | 5,510,334 |
| 2024-12-19 | 3.180 | 3.220 | 3.060 | 3.100 | 2.894 | 15,771,040 |
| 2024-12-18 | 3.220 | 3.240 | 3.160 | 3.180 | 2.968 | 1,972,012 |
| 2024-12-17 | 3.180 | 3.220 | 3.120 | 3.220 | 3.006 | 8,458,059 |
| 2024-12-16 | 3.260 | 3.280 | 3.180 | 3.180 | 2.968 | 2,316,103 |
| 2024-12-13 | 3.220 | 3.280 | 3.200 | 3.280 | 3.062 | 964,834 |
| 2024-12-12 | 3.260 | 3.280 | 3.220 | 3.220 | 3.006 | 3,011,278 |
| 2024-12-11 | 3.240 | 3.280 | 3.240 | 3.260 | 3.043 | 1,735,873 |
| 2024-12-09 | 3.360 | 3.360 | 3.220 | 3.220 | 3.006 | 9,296,341 |
| 2024-12-06 | 3.380 | 3.380 | 3.340 | 3.360 | 3.136 | 1,172,116 |
| 2024-12-04 | 3.380 | 3.400 | 3.340 | 3.380 | 3.155 | 4,074,046 |
| 2024-12-03 | 3.320 | 3.380 | 3.320 | 3.360 | 3.136 | 2,024,904 |
| 2024-12-02 | 3.280 | 3.360 | 3.280 | 3.320 | 3.099 | 4,267,247 |
| 2024-11-29 | 3.300 | 3.320 | 3.280 | 3.280 | 3.062 | 1,725,326 |
| 2024-11-28 | 3.220 | 3.320 | 3.220 | 3.280 | 3.062 | 3,366,394 |
| 2024-11-27 | 3.360 | 3.380 | 3.200 | 3.260 | 3.043 | 13,955,220 |
| 2024-11-26 | 3.380 | 3.440 | 3.380 | 3.380 | 3.155 | 2,090,409 |
| 2024-11-25 | 3.380 | 3.420 | 3.360 | 3.360 | 3.136 | 2,919,272 |
| 2024-11-22 | 3.360 | 3.380 | 3.320 | 3.380 | 3.155 | 5,127,300 |
| 2024-11-21 | 3.360 | 3.400 | 3.340 | 3.360 | 3.136 | 4,437,747 |
| 2024-11-20 | 3.380 | 3.400 | 3.320 | 3.380 | 3.155 | 5,721,244 |
| 2024-11-19 | 3.380 | 3.420 | 3.360 | 3.380 | 3.155 | 5,085,168 |
| 2024-11-18 | 3.220 | 3.380 | 3.200 | 3.360 | 3.136 | 7,875,664 |
| 2024-11-15 | 3.280 | 3.280 | 3.220 | 3.220 | 3.006 | 4,318,161 |
| 2024-11-14 | 3.300 | 3.320 | 3.240 | 3.300 | 3.080 | 5,156,990 |
| 2024-11-13 | 3.360 | 3.400 | 3.260 | 3.300 | 3.080 | 5,317,506 |
| 2024-11-12 | 3.480 | 3.500 | 3.320 | 3.340 | 3.118 | 11,260,910 |
| 2024-11-11 | 3.520 | 3.560 | 3.480 | 3.480 | 3.248 | 4,432,172 |
| 2024-11-08 | 3.500 | 3.520 | 3.480 | 3.500 | 3.267 | 2,452,996 |
| 2024-11-07 | 3.600 | 3.620 | 3.500 | 3.500 | 3.267 | 7,589,689 |
| 2024-11-06 | 3.680 | 3.680 | 3.580 | 3.600 | 3.360 | 8,754,570 |
| 2024-11-05 | 3.660 | 3.680 | 3.620 | 3.640 | 3.398 | 1,623,141 |
| 2024-11-04 | 3.660 | 3.680 | 3.640 | 3.640 | 3.398 | 3,581,509 |
| 2024-11-01 | 3.660 | 3.680 | 3.640 | 3.660 | 3.416 | 2,684,607 |
| 2024-10-31 | 3.640 | 3.660 | 3.580 | 3.660 | 3.416 | 7,254,411 |
| 2024-10-30 | 3.700 | 3.700 | 3.620 | 3.640 | 3.398 | 4,410,027 |
| 2024-10-29 | 3.680 | 3.740 | 3.660 | 3.720 | 3.472 | 10,433,500 |
| 2024-10-28 | 3.640 | 3.660 | 3.620 | 3.640 | 3.398 | 5,305,373 |
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.