CK Power PCL (BKK:CKP)
2.500
0.00 (0.00%)
Oct 29, 2025, 4:35 PM ICT
CK Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.52 | 2.52 | 2.48 | 2.50 | 2.50 | - | 2,070,338 |
| Oct 28, 2025 | 2.56 | 2.56 | 2.48 | 2.50 | 2.50 | -1.57% | 6,686,909 |
| Oct 27, 2025 | 2.62 | 2.64 | 2.54 | 2.54 | 2.54 | -3.05% | 6,984,656 |
| Oct 24, 2025 | 2.60 | 2.66 | 2.56 | 2.62 | 2.62 | 1.55% | 9,959,040 |
| Oct 22, 2025 | 2.56 | 2.60 | 2.56 | 2.58 | 2.58 | 1.57% | 6,290,924 |
| Oct 21, 2025 | 2.58 | 2.60 | 2.52 | 2.54 | 2.54 | -0.78% | 4,781,629 |
| Oct 20, 2025 | 2.58 | 2.62 | 2.56 | 2.56 | 2.56 | - | 4,621,469 |
| Oct 17, 2025 | 2.56 | 2.66 | 2.54 | 2.56 | 2.56 | -0.78% | 13,709,534 |
| Oct 16, 2025 | 2.58 | 2.62 | 2.56 | 2.58 | 2.58 | 0.78% | 5,217,485 |
| Oct 15, 2025 | 2.58 | 2.60 | 2.52 | 2.56 | 2.56 | -0.78% | 14,092,153 |
| Oct 14, 2025 | 2.62 | 2.70 | 2.56 | 2.58 | 2.58 | -1.53% | 23,387,279 |
| Oct 10, 2025 | 2.72 | 2.72 | 2.62 | 2.62 | 2.62 | -4.38% | 12,334,660 |
| Oct 9, 2025 | 2.72 | 2.82 | 2.68 | 2.74 | 2.74 | 0.74% | 21,836,678 |
| Oct 8, 2025 | 2.74 | 2.78 | 2.70 | 2.72 | 2.72 | -0.73% | 6,651,823 |
| Oct 7, 2025 | 2.72 | 2.78 | 2.72 | 2.74 | 2.74 | 0.74% | 2,652,885 |
| Oct 6, 2025 | 2.78 | 2.78 | 2.70 | 2.72 | 2.72 | -2.16% | 4,753,351 |
| Oct 3, 2025 | 2.78 | 2.80 | 2.76 | 2.78 | 2.78 | - | 2,003,754 |
| Oct 2, 2025 | 2.76 | 2.82 | 2.76 | 2.78 | 2.78 | 0.72% | 2,966,329 |
| Oct 1, 2025 | 2.74 | 2.80 | 2.74 | 2.76 | 2.76 | 1.47% | 6,222,334 |
| Sep 30, 2025 | 2.80 | 2.80 | 2.72 | 2.72 | 2.72 | -2.86% | 5,062,395 |
| Sep 29, 2025 | 2.74 | 2.84 | 2.72 | 2.80 | 2.80 | 2.19% | 11,171,121 |
| Sep 26, 2025 | 2.78 | 2.78 | 2.72 | 2.74 | 2.74 | -0.72% | 5,402,582 |
| Sep 25, 2025 | 2.72 | 2.76 | 2.70 | 2.76 | 2.76 | 1.47% | 5,094,089 |
| Sep 24, 2025 | 2.68 | 2.76 | 2.66 | 2.72 | 2.72 | 2.26% | 7,104,346 |
| Sep 23, 2025 | 2.86 | 2.86 | 2.66 | 2.66 | 2.66 | -6.99% | 17,887,948 |
| Sep 22, 2025 | 2.94 | 2.98 | 2.86 | 2.86 | 2.86 | -0.69% | 26,399,531 |
| Sep 19, 2025 | 2.90 | 2.92 | 2.86 | 2.88 | 2.88 | -0.69% | 7,530,872 |
| Sep 18, 2025 | 2.96 | 2.96 | 2.88 | 2.90 | 2.90 | -1.36% | 10,717,144 |
| Sep 17, 2025 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -2.00% | 6,454,360 |
| Sep 16, 2025 | 2.90 | 3.00 | 2.88 | 3.00 | 3.00 | 4.17% | 17,908,386 |
| Sep 15, 2025 | 2.92 | 2.94 | 2.86 | 2.88 | 2.88 | -1.37% | 7,678,165 |
| Sep 12, 2025 | 2.94 | 2.96 | 2.88 | 2.92 | 2.92 | - | 8,558,027 |
| Sep 11, 2025 | 2.98 | 3.00 | 2.92 | 2.92 | 2.92 | -1.35% | 6,820,203 |
| Sep 10, 2025 | 3.00 | 3.00 | 2.94 | 2.96 | 2.96 | -1.33% | 4,359,593 |
| Sep 9, 2025 | 2.92 | 3.00 | 2.90 | 3.00 | 3.00 | 2.74% | 9,304,993 |
| Sep 8, 2025 | 2.92 | 2.94 | 2.86 | 2.92 | 2.92 | 1.39% | 10,998,399 |
| Sep 5, 2025 | 2.82 | 2.90 | 2.82 | 2.88 | 2.88 | 2.86% | 12,373,122 |
| Sep 4, 2025 | 2.82 | 2.88 | 2.78 | 2.80 | 2.80 | 0.72% | 10,431,640 |
| Sep 3, 2025 | 2.78 | 2.80 | 2.74 | 2.78 | 2.78 | 0.72% | 3,690,850 |
| Sep 2, 2025 | 2.70 | 2.76 | 2.70 | 2.76 | 2.76 | 2.22% | 2,579,744 |
| Sep 1, 2025 | 2.76 | 2.76 | 2.68 | 2.70 | 2.70 | -2.17% | 7,120,236 |
| Aug 29, 2025 | 2.80 | 2.82 | 2.74 | 2.76 | 2.76 | -2.13% | 3,014,066 |
| Aug 28, 2025 | 2.78 | 2.82 | 2.76 | 2.82 | 2.82 | 2.17% | 3,593,939 |
| Aug 27, 2025 | 2.74 | 2.82 | 2.74 | 2.76 | 2.76 | -2.13% | 5,380,156 |
| Aug 26, 2025 | 2.88 | 2.90 | 2.82 | 2.82 | 2.82 | -2.08% | 2,993,457 |
| Aug 25, 2025 | 2.92 | 2.94 | 2.88 | 2.88 | 2.88 | - | 4,341,019 |
| Aug 22, 2025 | 2.82 | 2.90 | 2.82 | 2.88 | 2.88 | 2.86% | 5,943,602 |
| Aug 21, 2025 | 2.84 | 2.86 | 2.80 | 2.80 | 2.80 | -1.41% | 2,101,195 |
| Aug 20, 2025 | 2.82 | 2.84 | 2.76 | 2.84 | 2.84 | - | 5,432,295 |
| Aug 19, 2025 | 2.80 | 2.86 | 2.78 | 2.84 | 2.84 | 2.16% | 3,431,051 |