CK Power Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.700 | 3.720 | 3.640 | 3.640 | 3.398 | 11,600,300 |
| 2024-10-22 | 3.900 | 3.900 | 3.680 | 3.700 | 3.454 | 20,904,279 |
| 2024-10-21 | 3.920 | 3.920 | 3.880 | 3.880 | 3.622 | 3,795,145 |
| 2024-10-18 | 3.980 | 4.000 | 3.900 | 3.900 | 3.641 | 11,474,060 |
| 2024-10-17 | 3.920 | 4.040 | 3.920 | 3.980 | 3.715 | 21,331,119 |
| 2024-10-16 | 3.920 | 4.020 | 3.840 | 3.900 | 3.641 | 33,428,809 |
| 2024-10-15 | 3.900 | 3.960 | 3.860 | 3.920 | 3.659 | 14,546,280 |
| 2024-10-11 | 3.980 | 4.000 | 3.900 | 3.900 | 3.641 | 13,699,830 |
| 2024-10-10 | 3.840 | 4.000 | 3.840 | 3.980 | 3.715 | 32,205,961 |
| 2024-10-09 | 3.720 | 3.840 | 3.720 | 3.800 | 3.547 | 11,316,260 |
| 2024-10-08 | 3.680 | 3.720 | 3.660 | 3.700 | 3.454 | 3,453,419 |
| 2024-10-07 | 3.700 | 3.740 | 3.680 | 3.700 | 3.454 | 4,483,110 |
| 2024-10-04 | 3.680 | 3.700 | 3.600 | 3.700 | 3.454 | 7,774,367 |
| 2024-10-03 | 3.740 | 3.780 | 3.680 | 3.680 | 3.435 | 6,936,432 |
| 2024-10-02 | 3.780 | 3.820 | 3.740 | 3.740 | 3.491 | 6,263,622 |
| 2024-10-01 | 3.720 | 3.820 | 3.720 | 3.800 | 3.547 | 10,136,800 |
| 2024-09-30 | 3.720 | 3.760 | 3.720 | 3.720 | 3.472 | 3,724,170 |
| 2024-09-27 | 3.740 | 3.800 | 3.740 | 3.740 | 3.491 | 6,347,849 |
| 2024-09-26 | 3.820 | 3.820 | 3.720 | 3.740 | 3.491 | 11,051,960 |
| 2024-09-25 | 3.820 | 3.860 | 3.780 | 3.800 | 3.547 | 10,528,590 |
| 2024-09-24 | 3.780 | 3.820 | 3.740 | 3.800 | 3.547 | 9,562,256 |
| 2024-09-23 | 3.780 | 3.800 | 3.700 | 3.780 | 3.528 | 9,798,219 |
| 2024-09-20 | 3.760 | 3.800 | 3.720 | 3.780 | 3.528 | 10,731,510 |
| 2024-09-19 | 3.740 | 3.780 | 3.720 | 3.760 | 3.510 | 6,039,142 |
| 2024-09-18 | 3.760 | 3.780 | 3.700 | 3.720 | 3.472 | 8,605,021 |
| 2024-09-17 | 3.720 | 3.800 | 3.700 | 3.740 | 3.491 | 14,151,230 |
| 2024-09-16 | 3.660 | 3.680 | 3.640 | 3.680 | 3.435 | 19,963,320 |
| 2024-09-13 | 3.820 | 3.840 | 3.680 | 3.700 | 3.454 | 21,138,170 |
| 2024-09-12 | 3.880 | 3.900 | 3.800 | 3.820 | 3.566 | 13,576,280 |
| 2024-09-11 | 3.920 | 3.920 | 3.820 | 3.860 | 3.603 | 10,606,080 |
| 2024-09-10 | 3.820 | 3.900 | 3.780 | 3.900 | 3.641 | 16,088,370 |
| 2024-09-09 | 3.800 | 3.820 | 3.720 | 3.800 | 3.547 | 11,073,280 |
| 2024-09-06 | 3.760 | 3.820 | 3.720 | 3.760 | 3.510 | 16,339,250 |
| 2024-09-05 | 3.680 | 3.780 | 3.660 | 3.760 | 3.510 | 11,398,360 |
| 2024-09-04 | 3.600 | 3.700 | 3.600 | 3.660 | 3.416 | 5,957,146 |
| 2024-09-03 | 3.680 | 3.680 | 3.600 | 3.680 | 3.435 | 7,288,322 |
| 2024-09-02 | 3.640 | 3.680 | 3.600 | 3.680 | 3.435 | 3,882,192 |
| 2024-08-30 | 3.600 | 3.680 | 3.600 | 3.620 | 3.379 | 8,581,555 |
| 2024-08-29 | 3.680 | 3.680 | 3.600 | 3.600 | 3.360 | 8,088,785 |
| 2024-08-28 | 3.700 | 3.720 | 3.640 | 3.680 | 3.435 | 8,543,088 |
| 2024-08-27 | 3.740 | 3.820 | 3.620 | 3.700 | 3.454 | 24,823,660 |
| 2024-08-26 | 3.960 | 4.040 | 3.740 | 3.740 | 3.491 | 33,059,781 |
| 2024-08-23 | 3.900 | 3.940 | 3.880 | 3.900 | 3.641 | 3,285,356 |
| 2024-08-22 | 3.940 | 3.940 | 3.860 | 3.880 | 3.622 | 3,962,249 |
| 2024-08-21 | 3.800 | 3.940 | 3.800 | 3.900 | 3.641 | 6,866,062 |
| 2024-08-20 | 3.760 | 3.820 | 3.740 | 3.780 | 3.528 | 4,953,762 |
| 2024-08-19 | 3.580 | 3.740 | 3.580 | 3.740 | 3.491 | 5,921,890 |
| 2024-08-16 | 3.700 | 3.700 | 3.560 | 3.580 | 3.342 | 10,788,160 |
| 2024-08-15 | 3.700 | 3.740 | 3.660 | 3.700 | 3.454 | 2,549,102 |
| 2024-08-14 | 3.740 | 3.760 | 3.660 | 3.700 | 3.454 | 3,649,110 |
| 2024-08-13 | 3.720 | 3.760 | 3.700 | 3.720 | 3.472 | 3,402,675 |
| 2024-08-09 | 3.780 | 3.800 | 3.700 | 3.720 | 3.472 | 5,884,803 |
| 2024-08-08 | 3.780 | 3.800 | 3.720 | 3.780 | 3.528 | 2,457,507 |
| 2024-08-07 | 3.740 | 3.800 | 3.700 | 3.720 | 3.472 | 3,589,279 |
| 2024-08-06 | 3.780 | 3.780 | 3.700 | 3.720 | 3.472 | 1,637,208 |
| 2024-08-05 | 3.840 | 3.840 | 3.640 | 3.720 | 3.472 | 11,374,050 |
| 2024-08-02 | 3.920 | 3.920 | 3.860 | 3.880 | 3.622 | 5,124,601 |
| 2024-08-01 | 3.920 | 3.960 | 3.900 | 3.940 | 3.678 | 7,942,505 |
| 2024-07-31 | 3.940 | 3.940 | 3.840 | 3.880 | 3.622 | 3,985,445 |
| 2024-07-30 | 3.800 | 3.960 | 3.800 | 3.940 | 3.678 | 9,172,842 |
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.