JCK International Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.330	0.350	0.330	0.330	0.330	9,366,300
2024-07-25	0.340	0.340	0.320	0.340	0.340	37,356,800
2024-07-24	0.350	0.370	0.340	0.340	0.340	12,534,600
2024-07-23	0.380	0.380	0.350	0.370	0.370	17,059,000
2024-07-19	0.380	0.390	0.380	0.380	0.380	2,298,000
2024-07-18	0.390	0.400	0.380	0.380	0.380	10,167,100
2024-07-17	0.400	0.400	0.400	0.400	0.400	0
2024-07-16	0.400	0.420	0.400	0.400	0.400	10,109,100
2024-07-15	0.390	0.390	0.390	0.390	0.390	0
2024-07-12	0.390	0.390	0.390	0.390	0.390	0
2024-07-11	0.390	0.390	0.390	0.390	0.390	0
2024-07-10	0.390	0.400	0.380	0.390	0.390	5,100,200
2024-07-09	0.390	0.390	0.390	0.390	0.390	0
2024-07-08	0.400	0.400	0.390	0.390	0.390	3,006,500
2024-07-05	0.390	0.400	0.380	0.390	0.390	10,279,300
2024-07-04	0.390	0.400	0.380	0.390	0.390	7,045,500
2024-07-03	0.390	0.400	0.380	0.390	0.390	5,850,300
2024-07-02	0.410	0.410	0.390	0.390	0.390	15,977,000
2024-07-01	0.390	0.390	0.390	0.390	0.390	0
2024-06-28	0.380	0.390	0.370	0.390	0.390	3,675,100
2024-06-27	0.380	0.390	0.370	0.380	0.380	11,601,900
2024-06-26	0.390	0.390	0.390	0.390	0.390	0
2024-06-25	0.390	0.390	0.390	0.390	0.390	0
2024-06-24	0.390	0.390	0.390	0.390	0.390	0
2024-06-21	0.360	0.390	0.350	0.390	0.390	18,481,200
2024-06-20	0.360	0.370	0.340	0.360	0.360	9,727,700
2024-06-19	0.410	0.410	0.410	0.410	0.410	0
2024-06-18	0.410	0.410	0.410	0.410	0.410	0
2024-06-17	0.410	0.410	0.410	0.410	0.410	0
2024-06-14	0.430	0.440	0.400	0.410	0.410	31,751,000
2024-06-13	0.420	0.440	0.410	0.430	0.430	41,967,100
2024-06-12	0.410	0.420	0.410	0.420	0.420	8,019,000
2024-06-11	0.400	0.400	0.400	0.400	0.400	0
2024-06-10	0.410	0.410	0.390	0.400	0.400	19,756,100
2024-06-07	0.410	0.410	0.410	0.410	0.410	0
2024-06-06	0.410	0.420	0.400	0.410	0.410	23,704,100
2024-06-05	0.430	0.440	0.410	0.410	0.410	29,691,600
2024-06-04	0.450	0.450	0.430	0.430	0.430	12,030,700
2024-05-31	0.420	0.420	0.420	0.420	0.420	0
2024-05-30	0.420	0.420	0.420	0.420	0.420	0
2024-05-29	0.420	0.430	0.420	0.420	0.420	12,232,600
2024-05-28	0.410	0.420	0.400	0.420	0.420	10,568,800
2024-05-27	0.430	0.430	0.430	0.430	0.430	0
2024-05-24	0.430	0.430	0.430	0.430	0.430	0
2024-05-23	0.400	0.450	0.400	0.430	0.430	95,610,800
2024-05-21	0.390	0.390	0.390	0.390	0.390	0
2024-05-20	0.390	0.390	0.390	0.390	0.390	0
2024-05-17	0.400	0.410	0.380	0.390	0.390	32,018,200
2024-05-16	0.360	0.360	0.360	0.360	0.360	0
2024-05-15	0.360	0.360	0.360	0.360	0.360	0
2024-05-14	0.350	0.360	0.340	0.360	0.360	10,706,900
2024-05-13	0.340	0.360	0.340	0.350	0.350	18,095,400
2024-05-10	0.330	0.340	0.320	0.340	0.340	14,546,600
2024-05-09	0.340	0.350	0.330	0.340	0.340	5,209,100
2024-05-08	0.350	0.360	0.340	0.340	0.340	12,301,900
2024-05-07	0.350	0.350	0.350	0.350	0.350	0
2024-05-03	0.360	0.370	0.350	0.350	0.350	19,138,500
2024-05-02	0.350	0.350	0.350	0.350	0.350	0
2024-04-30	0.350	0.350	0.350	0.350	0.350	0
2024-04-29	0.330	0.350	0.320	0.350	0.350	22,635,900

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.