JCK International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.250	0.250	0.240	0.250	0.250	621,700
2023-05-03	0.240	0.250	0.230	0.250	0.250	2,367,400
2023-05-02	0.250	0.250	0.240	0.240	0.240	2,121,400
2023-04-28	0.250	0.260	0.230	0.250	0.250	7,173,200
2023-04-27	0.260	0.260	0.240	0.250	0.250	7,796,900
2023-04-26	0.270	0.270	0.250	0.260	0.260	6,100,000
2023-04-25	0.260	0.270	0.260	0.270	0.270	3,648,300
2023-04-24	0.270	0.270	0.260	0.260	0.260	2,488,900
2023-04-21	0.270	0.280	0.260	0.260	0.260	4,530,200
2023-04-20	0.290	0.290	0.260	0.270	0.270	14,191,700
2023-04-19	0.270	0.290	0.270	0.290	0.290	4,599,000
2023-04-18	0.290	0.290	0.270	0.280	0.280	1,543,500
2023-04-17	0.280	0.290	0.270	0.290	0.290	3,266,600
2023-04-12	0.280	0.290	0.280	0.280	0.280	1,357,500
2023-04-11	0.290	0.290	0.270	0.280	0.280	2,406,800
2023-04-10	0.280	0.290	0.280	0.280	0.280	5,021,600
2023-04-07	0.280	0.290	0.270	0.290	0.290	9,908,000
2023-04-05	0.300	0.300	0.280	0.290	0.290	2,065,800
2023-04-04	0.290	0.300	0.280	0.290	0.290	1,726,100
2023-04-03	0.290	0.300	0.280	0.290	0.290	4,108,000
2023-03-31	0.290	0.300	0.280	0.290	0.290	2,055,700
2023-03-30	0.300	0.300	0.290	0.290	0.290	1,792,700
2023-03-29	0.310	0.310	0.290	0.300	0.300	1,443,500
2023-03-28	0.300	0.300	0.290	0.300	0.300	3,398,100
2023-03-27	0.300	0.310	0.290	0.300	0.300	2,852,100
2023-03-24	0.290	0.310	0.280	0.300	0.300	7,498,100
2023-03-23	0.290	0.300	0.280	0.300	0.300	1,858,000
2023-03-22	0.280	0.290	0.280	0.290	0.290	2,911,000
2023-03-21	0.280	0.290	0.270	0.290	0.290	2,517,700
2023-03-20	0.280	0.290	0.270	0.280	0.280	1,920,000
2023-03-17	0.270	0.290	0.270	0.280	0.280	9,616,600
2023-03-16	0.280	0.280	0.260	0.270	0.270	28,921,600
2023-03-15	0.270	0.300	0.270	0.290	0.290	10,625,700
2023-03-14	0.290	0.300	0.270	0.270	0.270	14,745,400
2023-03-13	0.310	0.310	0.290	0.290	0.290	10,480,900
2023-03-10	0.310	0.320	0.300	0.300	0.300	3,938,800
2023-03-09	0.310	0.320	0.300	0.300	0.300	2,903,200
2023-03-08	0.300	0.320	0.300	0.310	0.310	7,352,500
2023-03-07	0.300	0.320	0.300	0.300	0.300	14,815,400
2023-03-03	0.320	0.330	0.290	0.310	0.310	26,399,700
2023-03-02	0.330	0.340	0.320	0.320	0.320	21,112,100
2023-03-01	0.330	0.340	0.330	0.330	0.330	5,632,800
2023-02-28	0.330	0.350	0.330	0.340	0.340	12,948,000
2023-02-27	0.330	0.340	0.330	0.330	0.330	5,246,000
2023-02-24	0.330	0.340	0.320	0.330	0.330	17,539,500
2023-02-23	0.360	0.360	0.330	0.330	0.330	8,819,200
2023-02-22	0.350	0.360	0.350	0.350	0.350	4,176,600
2023-02-21	0.370	0.370	0.350	0.350	0.350	6,787,400
2023-02-20	0.340	0.370	0.330	0.360	0.360	16,714,200
2023-02-17	0.340	0.340	0.320	0.340	0.340	5,778,100
2023-02-16	0.320	0.340	0.320	0.340	0.340	2,473,400
2023-02-15	0.340	0.350	0.320	0.330	0.330	16,341,900
2023-02-14	0.360	0.370	0.330	0.340	0.340	23,608,500
2023-02-13	0.360	0.370	0.350	0.360	0.360	11,246,700
2023-02-10	0.370	0.380	0.360	0.360	0.360	25,319,600
2023-02-09	0.380	0.390	0.350	0.370	0.370	45,346,000
2023-02-08	0.320	0.400	0.320	0.380	0.380	211,306,600
2023-02-07	0.320	0.320	0.300	0.310	0.310	15,632,500
2023-02-06	0.320	0.320	0.310	0.320	0.320	17,528,700
2023-02-03	0.320	0.330	0.310	0.320	0.320	5,493,600

← NewerPage 15 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.