CK Power PCL (BKK:CKP)
2.720
-0.020 (-0.73%)
Oct 8, 2025, 4:39 PM ICT
CK Power PCL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 18, 2025 | 2.82 | 2.84 | 2.78 | 2.78 | 2.78 | -1.42% | 3,458,544 |
Aug 15, 2025 | 2.82 | 2.88 | 2.78 | 2.82 | 2.82 | -0.70% | 4,699,778 |
Aug 14, 2025 | 2.90 | 2.92 | 2.84 | 2.84 | 2.84 | -2.07% | 5,343,151 |
Aug 13, 2025 | 2.94 | 2.94 | 2.86 | 2.90 | 2.90 | - | 7,445,074 |
Aug 8, 2025 | 2.92 | 3.00 | 2.88 | 2.90 | 2.90 | - | 18,419,206 |
Aug 7, 2025 | 2.86 | 2.94 | 2.84 | 2.90 | 2.90 | 0.69% | 10,233,182 |
Aug 6, 2025 | 2.70 | 2.92 | 2.70 | 2.88 | 2.88 | 6.67% | 29,333,097 |
Aug 5, 2025 | 2.62 | 2.72 | 2.62 | 2.70 | 2.70 | 3.85% | 13,068,281 |
Aug 4, 2025 | 2.58 | 2.62 | 2.52 | 2.60 | 2.60 | 0.78% | 5,053,584 |
Aug 1, 2025 | 2.64 | 2.66 | 2.56 | 2.58 | 2.58 | -1.53% | 9,886,122 |
Jul 31, 2025 | 2.72 | 2.72 | 2.62 | 2.62 | 2.62 | -2.96% | 17,901,157 |
Jul 30, 2025 | 2.74 | 2.74 | 2.68 | 2.70 | 2.70 | -0.74% | 4,296,325 |
Jul 29, 2025 | 2.72 | 2.74 | 2.66 | 2.72 | 2.72 | 0.74% | 6,453,563 |