CK Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.340	2.360	2.340	2.340	2.340	712,432
2026-10-15	2.340	2.360	2.320	2.340	2.340	1,160,500
2026-10-14	2.320	2.360	2.320	2.340	2.340	1,142,900
2026-10-12	2.360	2.360	2.320	2.320	2.320	1,302,600
2026-10-09	2.320	2.400	2.320	2.340	2.340	2,189,563
2026-10-08	2.340	2.360	2.320	2.320	2.320	1,473,228
2026-10-07	2.340	2.380	2.340	2.340	2.340	1,769,472
2026-10-06	2.360	2.380	2.340	2.340	2.340	1,221,783
2026-10-05	2.340	2.380	2.320	2.380	2.380	2,514,511
2026-10-02	2.340	2.360	2.320	2.340	2.340	971,695
2026-10-01	2.340	2.360	2.320	2.320	2.320	3,758,167
2026-09-30	2.400	2.400	2.300	2.320	2.320	8,951,700
2026-09-29	2.420	2.440	2.380	2.380	2.380	2,622,100
2026-09-28	2.420	2.460	2.400	2.420	2.420	2,522,200
2026-09-25	2.420	2.440	2.400	2.420	2.420	2,940,300
2026-09-24	2.440	2.480	2.420	2.420	2.420	4,161,014
2026-09-23	2.460	2.480	2.440	2.440	2.440	3,204,696
2026-09-22	2.440	2.460	2.400	2.420	2.420	2,901,362
2026-09-21	2.440	2.440	2.420	2.420	2.420	1,626,368
2026-09-18	2.400	2.460	2.380	2.460	2.460	8,775,488
2026-09-17	2.360	2.400	2.360	2.380	2.380	1,938,146
2026-09-16	2.420	2.420	2.360	2.360	2.360	2,466,068
2026-09-15	2.380	2.420	2.380	2.400	2.400	1,191,584
2026-09-14	2.420	2.420	2.380	2.380	2.380	1,477,259
2026-09-11	2.440	2.440	2.400	2.420	2.420	1,715,450
2026-09-10	2.460	2.480	2.420	2.420	2.420	3,189,620
2026-09-09	2.420	2.480	2.400	2.460	2.460	4,701,080
2026-09-08	2.440	2.440	2.400	2.420	2.420	3,752,733
2026-09-07	2.400	2.420	2.380	2.420	2.420	2,333,141
2026-09-04	2.380	2.420	2.360	2.420	2.420	1,894,932
2026-09-03	2.380	2.400	2.340	2.380	2.380	3,275,931
2026-09-02	2.360	2.380	2.340	2.380	2.380	5,222,799
2026-09-01	2.500	2.500	2.340	2.360	2.360	29,151,191
2026-08-31	2.540	2.540	2.500	2.500	2.500	4,003,900
2026-08-28	2.580	2.580	2.520	2.560	2.560	2,119,936
2026-08-27	2.580	2.600	2.520	2.580	2.580	5,748,739
2026-08-26	2.580	2.600	2.540	2.600	2.600	6,772,984
2026-08-25	2.540	2.540	2.500	2.520	2.520	1,704,618
2026-08-24	2.600	2.600	2.520	2.540	2.540	3,421,512
2026-08-21	2.600	2.600	2.540	2.580	2.580	3,361,026
2026-08-20	2.520	2.600	2.520	2.580	2.580	9,433,424
2026-08-19	2.520	2.540	2.500	2.520	2.520	2,084,336
2026-08-18	2.440	2.520	2.440	2.520	2.520	7,483,055
2026-08-17	2.500	2.520	2.440	2.460	2.460	7,422,916
2026-08-14	2.500	2.520	2.480	2.500	2.500	4,966,017
2026-08-13	2.520	2.520	2.480	2.520	2.520	3,161,875
2026-08-11	2.500	2.520	2.480	2.500	2.500	12,191,036
2026-08-10	2.520	2.560	2.520	2.560	2.560	2,526,667
2026-08-07	2.520	2.540	2.500	2.520	2.520	2,367,106
2026-08-06	2.480	2.520	2.460	2.520	2.520	3,588,718
2026-08-05	2.540	2.540	2.480	2.500	2.500	5,948,718
2026-08-04	2.560	2.580	2.520	2.540	2.540	6,003,315
2026-08-03	2.580	2.580	2.540	2.560	2.560	3,534,814
2026-07-31	2.560	2.580	2.520	2.580	2.580	4,062,142
2026-07-30	2.560	2.560	2.500	2.540	2.540	9,227,703
2026-07-27	2.560	2.580	2.540	2.560	2.560	4,581,569
2026-07-24	2.520	2.540	2.500	2.540	2.540	5,869,863
2026-07-23	2.580	2.600	2.520	2.540	2.540	12,179,551
2026-07-22	2.660	2.660	2.560	2.600	2.600	14,906,505
2026-07-21	2.680	2.680	2.620	2.660	2.660	9,156,237

Page 1 of 5 · 241 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.