JCK International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.330	0.350	0.320	0.350	0.350	22,635,900
2024-04-26	0.330	0.340	0.320	0.330	0.330	9,183,400
2024-04-25	0.320	0.330	0.320	0.330	0.330	2,694,400
2024-04-24	0.330	0.330	0.330	0.330	0.330	0
2024-04-23	0.320	0.340	0.310	0.330	0.330	16,070,800
2024-04-22	0.300	0.320	0.290	0.320	0.320	27,644,700
2024-04-19	0.340	0.340	0.340	0.340	0.340	0
2024-04-18	0.340	0.340	0.340	0.340	0.340	0
2024-04-17	0.340	0.350	0.310	0.340	0.340	41,531,200
2024-04-11	0.370	0.370	0.340	0.360	0.360	19,153,500
2024-04-10	0.360	0.360	0.360	0.360	0.360	0
2024-04-09	0.360	0.360	0.360	0.360	0.360	0
2024-04-05	0.360	0.370	0.350	0.360	0.360	39,775,600
2024-04-04	0.360	0.360	0.360	0.360	0.360	0
2024-04-03	0.340	0.370	0.340	0.360	0.360	57,582,300
2024-04-02	0.350	0.360	0.320	0.350	0.350	50,373,200
2024-04-01	0.350	0.390	0.310	0.340	0.340	169,730,700
2024-03-29	0.260	0.320	0.260	0.320	0.320	129,252,400
2024-03-28	0.240	0.240	0.240	0.240	0.240	0
2024-03-27	0.250	0.250	0.240	0.240	0.240	1,377,500
2024-03-26	0.240	0.240	0.240	0.240	0.240	0
2024-03-25	0.250	0.250	0.240	0.240	0.240	1,566,500
2024-03-22	0.260	0.260	0.260	0.260	0.260	0
2024-03-21	0.260	0.260	0.240	0.260	0.260	6,091,200
2024-03-20	0.270	0.270	0.270	0.270	0.270	0
2024-03-19	0.260	0.270	0.250	0.270	0.270	2,504,700
2024-03-18	0.270	0.270	0.250	0.260	0.260	3,878,000
2024-03-15	0.260	0.260	0.260	0.260	0.260	0
2024-03-14	0.270	0.270	0.260	0.260	0.260	2,986,900
2024-03-13	0.270	0.270	0.260	0.270	0.270	862,700
2024-03-12	0.260	0.260	0.260	0.260	0.260	0
2024-03-11	0.260	0.270	0.260	0.260	0.260	3,411,300
2024-03-08	0.260	0.270	0.260	0.270	0.270	644,400
2024-03-07	0.260	0.270	0.260	0.270	0.270	1,661,600
2024-03-06	0.260	0.270	0.250	0.270	0.270	2,067,600
2024-03-05	0.260	0.270	0.260	0.260	0.260	2,078,600
2024-03-04	0.260	0.270	0.260	0.260	0.260	4,825,900
2024-03-01	0.260	0.280	0.250	0.270	0.270	5,753,300
2024-02-29	0.270	0.280	0.260	0.270	0.270	6,992,600
2024-02-28	0.270	0.280	0.260	0.270	0.270	3,683,700
2024-02-27	0.270	0.280	0.260	0.270	0.270	8,736,200
2024-02-23	0.270	0.270	0.260	0.260	0.260	3,544,400
2024-02-22	0.270	0.270	0.260	0.270	0.270	870,800
2024-02-21	0.270	0.270	0.260	0.260	0.260	353,000
2024-02-20	0.270	0.270	0.260	0.260	0.260	1,419,700
2024-02-19	0.270	0.270	0.260	0.270	0.270	730,600
2024-02-16	0.270	0.270	0.250	0.270	0.270	2,528,100
2024-02-15	0.260	0.270	0.250	0.260	0.260	5,318,500
2024-02-14	0.260	0.270	0.260	0.260	0.260	6,447,100
2024-02-13	0.270	0.270	0.250	0.260	0.260	8,093,900
2024-02-12	0.270	0.270	0.260	0.270	0.270	3,564,900
2024-02-09	0.260	0.270	0.260	0.270	0.270	99,700
2024-02-08	0.260	0.280	0.260	0.270	0.270	6,906,200
2024-02-07	0.250	0.270	0.250	0.260	0.260	9,455,900
2024-02-06	0.250	0.260	0.250	0.260	0.260	99,300
2024-02-05	0.250	0.260	0.250	0.260	0.260	490,900
2024-02-02	0.250	0.260	0.240	0.250	0.250	4,370,200
2024-02-01	0.250	0.260	0.250	0.260	0.260	803,800
2024-01-31	0.260	0.260	0.240	0.250	0.250	4,230,200
2024-01-30	0.250	0.260	0.250	0.260	0.260	286,900

← NewerPage 11 of 21 · 1,217 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.