CK Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	5.400	5.400	5.250	5.350	4.708	13,215,800
2022-02-04	5.400	5.400	5.300	5.350	4.708	23,703,801
2022-02-03	5.500	5.600	5.250	5.350	4.708	113,668,492
2022-02-02	5.350	5.550	5.350	5.500	4.840	134,196,406
2022-02-01	5.200	5.300	5.150	5.200	4.576	18,959,400
2022-01-31	5.150	5.200	5.050	5.100	4.488	16,734,400
2022-01-28	5.000	5.200	5.000	5.150	4.532	36,211,602
2022-01-27	5.000	5.050	4.960	4.980	4.383	12,281,400
2022-01-26	4.960	5.100	4.960	5.000	4.400	15,392,800
2022-01-25	4.980	4.980	4.920	4.940	4.347	15,629,600
2022-01-24	4.980	5.000	4.960	4.980	4.383	10,386,200
2022-01-21	4.980	5.000	4.920	5.000	4.400	7,922,000
2022-01-20	5.000	5.000	4.960	4.980	4.383	4,865,100
2022-01-19	5.000	5.050	4.980	5.000	4.400	6,872,300
2022-01-18	5.100	5.100	5.000	5.050	4.444	5,430,800
2022-01-17	5.000	5.100	5.000	5.100	4.488	10,515,100
2022-01-14	5.000	5.050	5.000	5.000	4.400	7,300,800
2022-01-13	5.050	5.050	5.000	5.000	4.400	3,067,700
2022-01-12	5.000	5.050	4.980	5.000	4.400	5,908,200
2022-01-11	4.980	5.000	4.960	4.980	4.383	4,949,200
2022-01-10	5.000	5.050	4.960	4.980	4.383	12,007,800
2022-01-07	5.000	5.050	4.960	5.000	4.400	15,217,800
2022-01-06	5.050	5.050	5.000	5.050	4.444	5,900,500
2022-01-05	5.050	5.100	5.050	5.050	4.444	3,594,500
2022-01-04	5.050	5.150	5.000	5.050	4.444	19,554,000
2021-12-30	5.000	5.050	5.000	5.000	4.400	6,220,300
2021-12-29	5.000	5.050	4.980	5.000	4.400	11,094,200
2021-12-28	5.050	5.050	5.000	5.050	4.444	2,923,600
2021-12-27	5.000	5.050	5.000	5.000	4.400	5,344,300
2021-12-24	5.050	5.100	5.000	5.000	4.400	5,998,400
2021-12-23	5.000	5.100	5.000	5.000	4.400	4,368,600
2021-12-22	5.050	5.050	4.980	5.000	4.400	9,030,000
2021-12-21	4.980	5.100	4.980	5.050	4.444	11,727,900
2021-12-20	5.050	5.050	4.960	4.960	4.365	18,613,801
2021-12-17	5.050	5.100	5.000	5.000	4.400	6,095,700
2021-12-16	5.000	5.100	4.980	5.100	4.488	14,588,100
2021-12-15	5.000	5.050	4.980	4.980	4.383	9,043,600
2021-12-14	5.000	5.050	5.000	5.000	4.400	1,183,900
2021-12-13	5.050	5.050	5.000	5.050	4.444	5,976,600
2021-12-09	5.000	5.050	4.980	5.000	4.400	7,527,500
2021-12-08	5.000	5.050	4.980	5.050	4.444	6,129,300
2021-12-07	5.000	5.050	4.960	5.000	4.400	15,746,900
2021-12-03	4.900	4.960	4.880	4.960	4.365	32,026,600
2021-12-02	4.940	4.960	4.880	4.880	4.294	19,401,900
2021-12-01	4.880	4.960	4.880	4.940	4.347	28,987,600
2021-11-30	5.100	5.150	4.860	4.880	4.294	36,112,898
2021-11-29	5.100	5.150	5.050	5.050	4.444	18,872,000
2021-11-26	5.250	5.250	5.100	5.100	4.488	21,656,801
2021-11-25	5.400	5.400	5.250	5.250	4.620	10,049,400
2021-11-24	5.350	5.450	5.300	5.300	4.664	13,104,000
2021-11-23	5.350	5.400	5.300	5.350	4.708	23,042,801
2021-11-22	5.100	5.350	5.100	5.300	4.664	41,312,500
2021-11-19	5.150	5.150	5.050	5.100	4.488	9,562,500
2021-11-18	5.100	5.150	5.050	5.100	4.488	14,148,600
2021-11-17	5.200	5.200	5.100	5.100	4.488	5,512,900
2021-11-16	5.150	5.200	5.100	5.200	4.576	16,001,000
2021-11-15	5.200	5.200	5.050	5.150	4.532	13,190,700
2021-11-12	5.150	5.200	5.100	5.100	4.488	20,751,400
2021-11-11	5.250	5.300	5.150	5.150	4.532	25,857,301
2021-11-10	5.100	5.300	5.100	5.200	4.576	21,363,900

← NewerPage 20 of 21 · 1,212 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.