CK Power PCL (BKK:CKP)
Thailand · Delayed Price · Currency is THB 2.300
+0.020 (0.88%)
Jun 12, 2026, 4:36 PM ICT
CK Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2.28 | 2.32 | 2.28 | 2.30 | 2.30 | 0.88% | 3,560,977 |
| Jun 11, 2026 | 2.28 | 2.32 | 2.28 | 2.28 | 2.28 | - | 3,738,445 |
| Jun 10, 2026 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | -0.87% | 3,064,937 |
| Jun 9, 2026 | 2.30 | 2.32 | 2.30 | 2.30 | 2.30 | - | 2,599,501 |
| Jun 8, 2026 | 2.34 | 2.36 | 2.30 | 2.30 | 2.30 | -2.54% | 6,128,020 |
| Jun 5, 2026 | 2.40 | 2.42 | 2.36 | 2.36 | 2.36 | -0.84% | 6,077,730 |
| Jun 4, 2026 | 2.36 | 2.42 | 2.36 | 2.38 | 2.38 | 0.85% | 11,244,180 |
| Jun 2, 2026 | 2.30 | 2.36 | 2.28 | 2.36 | 2.36 | 2.61% | 7,015,140 |
| May 29, 2026 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | - | 4,730,050 |
| May 28, 2026 | 2.32 | 2.34 | 2.28 | 2.30 | 2.30 | -0.86% | 4,347,145 |
| May 27, 2026 | 2.32 | 2.34 | 2.30 | 2.32 | 2.32 | - | 10,431,900 |
| May 26, 2026 | 2.36 | 2.36 | 2.32 | 2.32 | 2.32 | -0.85% | 3,700,988 |
| May 25, 2026 | 2.34 | 2.38 | 2.34 | 2.34 | 2.34 | - | 6,989,743 |
| May 22, 2026 | 2.34 | 2.34 | 2.30 | 2.34 | 2.34 | - | 3,606,868 |
| May 21, 2026 | 2.26 | 2.34 | 2.26 | 2.34 | 2.34 | 3.54% | 5,324,281 |
| May 20, 2026 | 2.28 | 2.30 | 2.24 | 2.26 | 2.26 | -0.88% | 3,043,036 |
| May 19, 2026 | 2.28 | 2.30 | 2.24 | 2.28 | 2.28 | 0.88% | 3,506,810 |
| May 18, 2026 | 2.26 | 2.28 | 2.24 | 2.26 | 2.26 | -1.74% | 7,064,950 |
| May 15, 2026 | 2.32 | 2.32 | 2.28 | 2.30 | 2.30 | -0.86% | 5,160,609 |
| May 14, 2026 | 2.32 | 2.34 | 2.30 | 2.32 | 2.32 | 0.87% | 3,344,850 |
| May 13, 2026 | 2.34 | 2.36 | 2.28 | 2.30 | 2.30 | -2.54% | 10,383,530 |
| May 12, 2026 | 2.38 | 2.42 | 2.34 | 2.36 | 2.36 | - | 11,216,260 |
| May 11, 2026 | 2.38 | 2.38 | 2.34 | 2.36 | 2.36 | - | 6,685,822 |
| May 8, 2026 | 2.34 | 2.36 | 2.32 | 2.36 | 2.36 | - | 3,302,697 |
| May 7, 2026 | 2.34 | 2.38 | 2.34 | 2.36 | 2.36 | 2.08% | 7,847,180 |
| May 6, 2026 | 2.38 | 2.44 | 2.38 | 2.40 | 2.31 | 0.84% | 18,750,190 |
| May 5, 2026 | 2.32 | 2.38 | 2.30 | 2.38 | 2.29 | 2.59% | 15,626,810 |
| Apr 30, 2026 | 2.32 | 2.34 | 2.30 | 2.32 | 2.23 | -0.85% | 5,344,497 |
| Apr 29, 2026 | 2.28 | 2.34 | 2.28 | 2.34 | 2.25 | 2.63% | 7,121,633 |
| Apr 28, 2026 | 2.28 | 2.30 | 2.28 | 2.28 | 2.20 | - | 2,538,990 |
| Apr 27, 2026 | 2.30 | 2.30 | 2.26 | 2.28 | 2.20 | - | 1,661,936 |
| Apr 24, 2026 | 2.30 | 2.30 | 2.26 | 2.28 | 2.20 | - | 3,161,713 |
| Apr 23, 2026 | 2.30 | 2.32 | 2.26 | 2.28 | 2.20 | -0.87% | 3,826,105 |
| Apr 22, 2026 | 2.32 | 2.32 | 2.28 | 2.30 | 2.22 | -0.86% | 2,125,941 |
| Apr 21, 2026 | 2.28 | 2.32 | 2.26 | 2.32 | 2.23 | 1.75% | 5,208,101 |
| Apr 20, 2026 | 2.30 | 2.30 | 2.26 | 2.28 | 2.20 | -1.72% | 3,441,422 |
| Apr 17, 2026 | 2.32 | 2.34 | 2.28 | 2.32 | 2.23 | - | 5,893,056 |
| Apr 16, 2026 | 2.30 | 2.34 | 2.30 | 2.32 | 2.23 | 0.87% | 7,425,271 |
| Apr 10, 2026 | 2.30 | 2.32 | 2.28 | 2.30 | 2.22 | - | 1,450,749 |
| Apr 9, 2026 | 2.34 | 2.36 | 2.30 | 2.30 | 2.22 | -2.54% | 3,156,031 |
| Apr 8, 2026 | 2.30 | 2.36 | 2.30 | 2.36 | 2.27 | 3.51% | 5,644,800 |
| Apr 7, 2026 | 2.28 | 2.30 | 2.26 | 2.28 | 2.20 | - | 6,457,638 |
| Apr 3, 2026 | 2.30 | 2.32 | 2.28 | 2.28 | 2.20 | -0.87% | 2,663,585 |
| Apr 2, 2026 | 2.30 | 2.32 | 2.28 | 2.30 | 2.22 | - | 4,533,755 |
| Apr 1, 2026 | 2.34 | 2.34 | 2.28 | 2.30 | 2.22 | -0.86% | 9,565,914 |
| Mar 31, 2026 | 2.26 | 2.32 | 2.26 | 2.32 | 2.23 | 1.75% | 6,159,949 |
| Mar 30, 2026 | 2.28 | 2.28 | 2.24 | 2.28 | 2.20 | -0.87% | 7,145,613 |
| Mar 27, 2026 | 2.26 | 2.32 | 2.24 | 2.30 | 2.22 | 2.68% | 6,179,152 |
| Mar 26, 2026 | 2.26 | 2.28 | 2.24 | 2.24 | 2.16 | -1.75% | 3,322,025 |
| Mar 25, 2026 | 2.24 | 2.28 | 2.24 | 2.28 | 2.20 | 2.70% | 5,427,120 |