Clover Power PCL (BKK:CV)
Thailand · Delayed Price · Currency is THB 0.0300
0.00 (0.00%)
Jul 3, 2025, 4:38 PM ICT
Clover Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 22,839,030 |
| Jul 2, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 24,554,150 |
| Jul 1, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | - | 11,549,500 |
| Jun 30, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 7,415,964 |
| Jun 27, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 1,633,000 |
| Jun 26, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 9,490,060 |
| Jun 25, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 2,499,554 |
| Jun 24, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 3,154,371 |
| Jun 23, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 5,855,790 |
| Jun 20, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 818,762 |
| Jun 19, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 2,894,251 |
| Jun 18, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | - | 1,151,761 |
| Jun 17, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -14.29% | 9,812,500 |
| Jun 16, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 1,585,220 |
| Jun 13, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | -12.50% | 2,563,384 |
| Jun 12, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 3,312,884 |
| Jun 11, 2025 | 0.08 | 0.09 | 0.06 | 0.08 | 0.08 | 14.29% | 24,016,390 |
| Jun 10, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 1,796,557 |
| Jun 9, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | - | 3,248,499 |
| Jun 6, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -11.11% | 6,538,197 |
| Jun 5, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 12.50% | 11,411,940 |
| Jun 4, 2025 | 0.11 | 0.15 | 0.06 | 0.08 | 0.08 | -60.00% | 42,768,650 |
| Feb 28, 2025 | 0.22 | 0.24 | 0.18 | 0.20 | 0.20 | -9.09% | 9,446,400 |
| Feb 27, 2025 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -8.33% | 667,405 |
| Feb 26, 2025 | 0.24 | 0.26 | 0.22 | 0.24 | 0.24 | - | 5,276,040 |
| Feb 25, 2025 | 0.26 | 0.28 | 0.24 | 0.24 | 0.24 | -7.69% | 1,753,626 |
| Feb 24, 2025 | 0.30 | 0.30 | 0.24 | 0.26 | 0.26 | -7.14% | 7,912,095 |
| Feb 21, 2025 | 0.28 | 0.32 | 0.28 | 0.28 | 0.28 | - | 10,001,600 |
| Feb 20, 2025 | 0.24 | 0.30 | 0.22 | 0.28 | 0.28 | 16.67% | 14,058,800 |
| Feb 19, 2025 | 0.22 | 0.24 | 0.18 | 0.24 | 0.24 | 33.33% | 7,239,175 |
| Feb 18, 2025 | 0.18 | 0.20 | 0.16 | 0.18 | 0.18 | - | 3,757,051 |
| Feb 17, 2025 | 0.16 | 0.18 | 0.14 | 0.18 | 0.18 | 12.50% | 2,767,350 |
| Feb 14, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 14.29% | 91,350 |
| Feb 13, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 2,098,900 |
| Feb 11, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | - | 364,300 |
| Feb 10, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 398,050 |
| Feb 7, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 864,849 |
| Feb 6, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | - | 1,626,861 |
| Feb 5, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 1,032,255 |
| Feb 4, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | - | 923,357 |
| Feb 3, 2025 | 0.16 | 0.18 | 0.14 | 0.18 | 0.18 | - | 2,000,207 |
| Jan 31, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | - | 3,926,317 |
| Jan 30, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | - | 577,450 |
| Jan 29, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | - | 1,660,450 |
| Jan 28, 2025 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -10.00% | 2,315,527 |
| Jan 27, 2025 | 0.18 | 0.20 | 0.16 | 0.20 | 0.20 | 11.11% | 1,968,812 |
| Jan 24, 2025 | 0.18 | 0.20 | 0.14 | 0.18 | 0.18 | -10.00% | 16,159,230 |
| Jan 23, 2025 | 0.22 | 0.24 | 0.20 | 0.20 | 0.20 | -23.08% | 9,307,370 |
| Jan 22, 2025 | 0.26 | 0.28 | 0.24 | 0.26 | 0.26 | - | 3,019,900 |
| Jan 21, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | - | 3,416,915 |