CK Power Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.050 | 5.150 | 5.050 | 5.100 | 4.488 | 6,370,600 |
| 2021-11-08 | 5.050 | 5.150 | 5.000 | 5.050 | 4.444 | 28,511,900 |
| 2021-11-05 | 5.050 | 5.100 | 4.980 | 5.000 | 4.400 | 19,166,400 |
| 2021-11-04 | 5.000 | 5.100 | 5.000 | 5.050 | 4.444 | 10,267,400 |
| 2021-11-03 | 5.050 | 5.100 | 5.000 | 5.000 | 4.400 | 5,135,700 |
| 2021-11-02 | 5.050 | 5.100 | 5.000 | 5.050 | 4.444 | 10,661,900 |
| 2021-11-01 | 5.100 | 5.150 | 5.000 | 5.000 | 4.400 | 14,655,500 |
| 2021-10-29 | 5.100 | 5.150 | 5.050 | 5.050 | 4.444 | 10,183,300 |
| 2021-10-28 | 5.100 | 5.150 | 5.050 | 5.100 | 4.488 | 5,002,500 |
| 2021-10-27 | 5.150 | 5.200 | 5.100 | 5.100 | 4.488 | 6,691,500 |
| 2021-10-26 | 5.150 | 5.200 | 5.100 | 5.200 | 4.576 | 10,304,700 |
| 2021-10-25 | 5.200 | 5.200 | 5.050 | 5.100 | 4.488 | 10,992,200 |
| 2021-10-21 | 5.150 | 5.250 | 5.150 | 5.150 | 4.532 | 10,304,500 |
| 2021-10-20 | 5.050 | 5.200 | 5.050 | 5.150 | 4.532 | 17,529,600 |
| 2021-10-19 | 5.100 | 5.100 | 5.000 | 5.050 | 4.444 | 21,563,600 |
| 2021-10-18 | 5.150 | 5.150 | 5.050 | 5.050 | 4.444 | 25,474,801 |
| 2021-10-15 | 5.300 | 5.350 | 5.100 | 5.150 | 4.532 | 43,963,801 |
| 2021-10-14 | 5.350 | 5.400 | 5.300 | 5.300 | 4.664 | 27,200,900 |
← NewerPage 21 of 21 · 1,218 trading days
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.