Skip to main content
logo
CK Power PCL (BKK:CKP)
Thailand flag Thailand · Delayed Price · Currency is THB
2.880
+0.080 (2.86%)
Aug 22, 2025, 4:39 PM ICT

CK Power PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252.822.902.822.882.882.86%5,943,602
Aug 21, 20252.842.862.802.802.80-1.41%2,101,195
Aug 20, 20252.822.842.762.842.84-5,432,295
Aug 19, 20252.802.862.782.842.842.16%3,431,051
Aug 18, 20252.822.842.782.782.78-1.42%3,458,544
Aug 15, 20252.822.882.782.822.82-0.70%4,699,778
Aug 14, 20252.902.922.842.842.84-2.07%5,343,151
Aug 13, 20252.942.942.862.902.90-7,445,074
Aug 8, 20252.923.002.882.902.90-18,419,206
Aug 7, 20252.862.942.842.902.900.69%10,233,182
Aug 6, 20252.702.922.702.882.886.67%29,333,097
Aug 5, 20252.622.722.622.702.703.85%13,068,281
Aug 4, 20252.582.622.522.602.600.78%5,053,584
Aug 1, 20252.642.662.562.582.58-1.53%9,886,122
Jul 31, 20252.722.722.622.622.62-2.96%17,901,157
Jul 30, 20252.742.742.682.702.70-0.74%4,296,325
Jul 29, 20252.722.742.662.722.720.74%6,453,563
Jul 25, 20252.682.742.682.702.700.75%3,901,936
Jul 24, 20252.662.702.642.682.680.75%8,908,156
Jul 23, 20252.662.762.662.662.662.31%15,218,627
Jul 22, 20252.682.722.582.602.60-2.26%8,675,745
Jul 21, 20252.682.722.662.662.66-3,887,387
Jul 18, 20252.702.722.662.662.66-5,172,451
Jul 17, 20252.622.702.622.662.661.53%5,385,321
Jul 16, 20252.542.622.542.622.623.15%6,971,692
Jul 15, 20252.522.562.502.542.540.79%3,762,316
Jul 14, 20252.462.522.442.522.523.28%6,019,334
Jul 11, 20252.442.462.422.442.44-1,994,702
Jul 9, 20252.462.502.422.442.44-1.61%3,159,510
Jul 8, 20252.402.482.362.482.484.20%5,794,911
Jul 7, 20252.342.422.342.382.380.85%3,834,909
Jul 4, 20252.362.402.322.362.361.72%3,121,043
Jul 3, 20252.262.362.242.322.320.87%3,612,800
Jul 2, 20252.222.302.222.302.301.77%1,774,184
Jul 1, 20252.302.302.222.262.261.80%2,298,052
Jun 30, 20252.322.322.162.222.22-3.48%11,963,670
Jun 27, 20252.342.342.262.302.300.88%2,898,247
Jun 26, 20252.242.322.242.282.28-2,247,640
Jun 25, 20252.242.282.182.282.281.79%2,425,976
Jun 24, 20252.202.282.162.242.244.67%4,949,671
Jun 23, 20252.122.142.102.142.140.94%3,212,634
Jun 20, 20252.222.242.122.122.12-3.64%49,968,929
Jun 19, 20252.242.282.202.202.20-2.65%4,151,060
Jun 18, 20252.342.362.262.262.26-3.42%5,037,997
Jun 17, 20252.362.402.322.342.34-0.85%4,386,165
Jun 16, 20252.482.502.362.362.36-4.84%5,741,907
Jun 13, 20252.502.522.462.482.48-2.36%4,398,274
Jun 12, 20252.542.582.502.542.54-0.78%6,549,114
Jun 11, 20252.662.662.542.562.56-3.76%5,294,371
Jun 10, 20252.802.802.642.662.66-5.00%9,130,038