SET · CKP · stock
CK Power Public Company Limited (CKP) stock price history
Every SET trading session of CK Power Public Company Limited from Jul 18, 2013 to Nov 13, 2026: 3,232 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CKP adjusted close, 2013 to 2026
- THB 6.24
- All time high, 2019
- THB 2.70
- 52 week high, THB 2.04 low
- 3,232
- Daily sessions since 2013
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
CKP key facts
- CK Power Public Company Limited (CKP) closed at THB 2.28 on Nov 13, 2026 on SET.
- CKP's all time high close is THB 6.24, set on Jul 8, 2019; its all time low close is THB 1.57 on Jan 8, 2016.
- CKP's 52 week range is THB 2.04 to THB 2.70.
- CKP returned +0.3% over the year to Nov 13, 2026 and -49.2% over five years.
- Over ten years CKP returned -23%, -2.5% a year compounded.
- CKP's deepest drawdown was -67.2% from Jul 11, 2019 to Jun 20, 2025.
- DataCedar holds 3,232 daily sessions of CKP history from Jul 18, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CKP price chart, 2013 to 2026
CKP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | -9.5% |
| 6 months | -0.9% |
| Year to date | -2.2% |
| 1 year | +0.3% |
| 3 years | -19.5% |
| 5 years | -49.2% |
| 10 years | -22.5% |
| Since Jul 18, 2013 | -9.9% |
| Compound annual growth, 13.3 years | -0.8% |
CKP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 6.24 on Jul 8, 2019
- All time low close
- THB 1.57 on Jan 8, 2016
- 52 week high
- THB 2.70 on Jul 17, 2026
- 52 week low
- THB 2.04 on Dec 2, 2025
- Deepest drawdown
- -67.2% from Jul 11, 2019 to Jun 20, 2025, not yet recovered
- Best single session
- +16.6% on Sep 12, 2014
- Worst single session
- -17.0% on Mar 12, 2020
- Volatility, 1 year annualised
- 29.5%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2016, +82%
- Worst calendar year
- 2015, -41%
CKP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jul 18, 2013; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.31 | THB 2.70 | THB 2.10 | THB 2.28 | -2.2% | 1.4B | 213 |
| 2025 | THB 2.99 | THB 2.99 | THB 2.02 | THB 2.33 | -22.0% | 1.5B | 242 |
| 2024 | THB 3.07 | THB 3.91 | THB 2.80 | THB 2.99 | +0.3% | 1.6B | 242 |
| 2023 | THB 4.09 | THB 4.25 | THB 2.72 | THB 2.98 | -26.9% | 1.8B | 242 |
| 2022 | THB 4.44 | THB 5.27 | THB 4.04 | THB 4.07 | -7.4% | 3.8B | 241 |
| 2021 | THB 3.81 | THB 5.54 | THB 3.63 | THB 4.40 | +13.0% | 6B | 241 |
| 2020 | THB 4.30 | THB 5.33 | THB 2.15 | THB 3.89 | -9.3% | 6.4B | 243 |
| 2019 | THB 4.27 | THB 6.32 | THB 3.79 | THB 4.30 | +0.5% | 9.2B | 244 |
| 2018 | THB 3.48 | THB 4.70 | THB 2.96 | THB 4.27 | +23.5% | 8.2B | 244 |
| 2017 | THB 2.99 | THB 3.84 | THB 2.55 | THB 3.46 | +15.6% | 6.5B | 241 |
| 2016 | THB 1.65 | THB 3.23 | THB 1.56 | THB 2.99 | +81.6% | 10B | 243 |
| 2015 | THB 2.78 | THB 3.15 | THB 1.62 | THB 1.65 | -41.4% | 3.5B | 243 |
| 2014 | THB 1.88 | THB 3.34 | THB 1.57 | THB 2.82 | +48.3% | 8.4B | 242 |
| 2013 | THB 2.64 | THB 2.69 | THB 1.74 | THB 1.90 | n/a | 3.8B | 111 |
CKP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 2.28 | -0.9% |
| October 2026 | THB 2.30 | -0.9% |
| September 2026 | THB 2.32 | -7.2% |
| August 2026 | THB 2.50 | -3.1% |
| July 2026 | THB 2.58 | +8.4% |
| June 2026 | THB 2.38 | +3.5% |
| May 2026 | THB 2.30 | +2.9% |
| April 2026 | THB 2.23 | 0.0% |
| March 2026 | THB 2.23 | -7.9% |
| February 2026 | THB 2.43 | +10.5% |
| January 2026 | THB 2.20 | -5.8% |
| December 2025 | THB 2.33 | +12.0% |
About the CKP data
Daily bars. 3,232 sessions from Jul 18, 2013 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 18, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ACKP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CITY-R City Steel Public Company Limited
- CIVIL Civil Engineering Public Company Limited
- CK CH. Karnchang Public Company Limited
- CK-R CH. Karnchang Public Company Limited
- CKP-R CK Power Public Company Limited
- CM Chiangmai Frozen Foods Public Company Limited
- CM-R Chiangmai Frozen Foods Public Company Limited
- CMAN Chememan Public Company Limited
Common questions
CKP share price history
