Skip to main content
CK Power PCL (BKK:CKP)
Thailand flag Thailand · Delayed Price · Currency is THB
2.300
0.00 (0.00%)
At close: Mar 6, 2026

CK Power PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.302.342.282.302.30-4,511,469
Mar 5, 20262.342.362.282.302.300.88%6,909,003
Mar 4, 20262.322.362.202.282.28-5.79%17,439,580
Mar 2, 20262.402.482.362.422.42-3.97%22,363,010
Feb 27, 20262.562.602.522.522.52-1.56%6,502,946
Feb 26, 20262.562.582.522.562.560.79%9,396,315
Feb 25, 20262.642.682.542.542.54-3.05%26,891,250
Feb 24, 20262.622.762.542.622.623.15%75,839,900
Feb 23, 20262.602.642.502.542.54-2.31%8,779,433
Feb 20, 20262.662.662.562.602.60-2.26%8,061,906
Feb 19, 20262.642.682.622.662.661.53%8,632,147
Feb 18, 20262.562.642.542.622.622.34%12,201,500
Feb 17, 20262.522.582.462.562.560.79%10,908,160
Feb 16, 20262.522.562.502.542.540.79%6,384,538
Feb 13, 20262.502.562.482.522.52-6,392,935
Feb 12, 20262.422.522.422.522.524.13%9,795,588
Feb 11, 20262.422.462.402.422.42-8,631,639
Feb 10, 20262.422.462.382.422.42-7,562,589
Feb 9, 20262.322.422.302.422.426.14%9,479,445
Feb 6, 20262.302.322.262.282.28-0.87%1,828,914
Feb 5, 20262.262.322.262.302.301.77%1,711,462
Feb 4, 20262.322.322.262.262.26-2.59%3,792,157
Feb 3, 20262.262.322.262.322.322.65%5,025,669
Feb 2, 20262.282.282.222.262.26-0.88%3,481,991
Jan 30, 20262.282.302.262.282.28-1,380,361
Jan 29, 20262.302.322.262.282.28-0.87%3,173,881
Jan 28, 20262.302.322.262.302.300.88%3,177,178
Jan 27, 20262.282.322.262.282.28-2,838,788
Jan 26, 20262.282.322.262.282.28-0.87%2,360,851
Jan 23, 20262.342.342.262.302.30-0.86%4,751,609
Jan 22, 20262.382.402.322.322.32-2.52%3,646,339
Jan 21, 20262.342.402.342.382.381.71%6,139,752
Jan 20, 20262.362.402.342.342.34-2,435,253
Jan 19, 20262.382.382.322.342.34-0.85%2,928,753
Jan 16, 20262.262.362.242.362.365.36%4,994,067
Jan 15, 20262.202.262.202.242.241.82%7,315,006
Jan 14, 20262.242.262.202.202.20-2.65%7,397,492
Jan 13, 20262.362.362.222.262.26-4.24%7,691,392
Jan 12, 20262.402.422.342.362.36-1.67%2,497,603
Jan 9, 20262.402.422.382.402.400.84%2,785,798
Jan 8, 20262.402.442.382.382.38-1.65%2,556,200
Jan 7, 20262.362.462.362.422.422.54%6,765,134
Jan 6, 20262.402.402.362.362.36-0.84%1,278,730
Jan 5, 20262.402.422.382.382.38-1.65%2,835,479
Dec 30, 20252.482.482.342.422.42-1.63%9,288,442
Dec 29, 20252.482.482.442.462.46-2,577,432
Dec 26, 20252.462.462.422.462.46-0.81%3,978,744
Dec 25, 20252.482.482.442.482.48-3,364,325
Dec 24, 20252.462.482.442.482.481.64%2,975,327
Dec 23, 20252.422.462.422.442.441.67%3,039,632
Dec 22, 20252.402.442.402.402.400.84%4,317,302
Dec 19, 20252.382.442.382.382.38-7,737,037
Dec 18, 20252.502.502.362.382.38-3.25%16,593,430
Dec 17, 20252.442.482.422.462.460.82%4,686,846
Dec 16, 20252.442.482.402.442.44-8,209,166
Dec 15, 20252.422.462.402.442.44-6,099,884
Dec 12, 20252.322.442.322.442.445.17%10,783,620
Dec 11, 20252.322.362.302.322.32-6,301,508
Dec 9, 20252.282.362.282.322.321.75%8,656,981
Dec 8, 20252.282.302.242.282.28-6,236,179
Dec 4, 20252.322.322.262.282.28-1.72%7,703,091
Dec 3, 20252.202.322.202.322.326.42%12,055,600
Dec 2, 20252.182.202.122.182.18-12,540,580
Dec 1, 20252.162.202.142.182.180.93%3,747,866
Nov 28, 20252.162.182.142.162.16-3,142,620
Nov 27, 20252.202.202.162.162.16-0.92%2,922,294
Nov 26, 20252.162.202.142.182.180.93%5,603,839
Nov 25, 20252.142.242.122.162.161.89%18,484,950
Nov 24, 20252.162.222.122.122.12-1.85%80,450,230
Nov 21, 20252.202.202.162.162.16-1.82%5,321,375
Nov 20, 20252.242.282.182.202.20-2.65%15,506,690
Nov 19, 20252.262.282.222.262.26-5,943,515
Nov 18, 20252.302.322.242.262.26-1.74%4,267,660
Nov 17, 20252.262.342.262.302.30-6,637,775
Nov 14, 20252.362.362.242.302.30-2.54%6,945,137
Nov 13, 20252.342.382.322.362.361.72%3,349,211
Nov 12, 20252.442.442.322.322.32-4.92%8,001,967
Nov 11, 20252.482.522.402.442.44-0.81%17,166,120
Nov 10, 20252.402.482.382.462.461.65%4,830,235
Nov 7, 20252.462.542.402.422.42-0.82%17,334,300
Nov 6, 20252.522.522.322.442.44-3.94%24,975,220
Nov 5, 20252.542.582.522.542.54-5,370,736
Nov 4, 20252.522.562.502.542.540.79%4,787,050
Nov 3, 20252.582.622.522.522.52-1.56%4,132,337
Oct 31, 20252.522.562.522.562.560.79%4,377,421
Oct 30, 20252.502.602.482.542.541.60%9,474,486
Oct 29, 20252.522.522.482.502.50-2,070,338
Oct 28, 20252.562.562.482.502.50-1.57%6,686,909
Oct 27, 20252.622.642.542.542.54-3.05%6,984,656
Oct 24, 20252.602.662.562.622.621.55%9,959,040
Oct 22, 20252.562.602.562.582.581.57%6,290,924
Oct 21, 20252.582.602.522.542.54-0.78%4,781,629
Oct 20, 20252.582.622.562.562.56-4,621,469
Oct 17, 20252.562.662.542.562.56-0.78%13,709,530
Oct 16, 20252.582.622.562.582.580.78%5,217,485
Oct 15, 20252.582.602.522.562.56-0.78%14,092,150
Oct 14, 20252.622.702.562.582.58-1.53%23,387,270
Oct 10, 20252.722.722.622.622.62-4.38%12,334,660
Oct 9, 20252.722.822.682.742.740.74%21,836,670
Oct 8, 20252.742.782.702.722.72-0.73%6,651,823