JCK International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	0.400	0.400	0.380	0.390	0.390	22,687,600
2022-11-04	0.400	0.400	0.390	0.400	0.400	1,734,700
2022-11-03	0.390	0.410	0.390	0.390	0.390	10,563,600
2022-11-02	0.400	0.410	0.390	0.390	0.390	1,622,200
2022-11-01	0.410	0.410	0.390	0.400	0.400	10,434,200
2022-10-31	0.410	0.430	0.400	0.400	0.400	24,883,200
2022-10-28	0.390	0.420	0.390	0.410	0.410	17,604,600
2022-10-27	0.390	0.400	0.380	0.390	0.390	4,306,000
2022-10-26	0.390	0.400	0.380	0.380	0.380	9,967,700
2022-10-25	0.390	0.400	0.380	0.380	0.380	14,823,900
2022-10-21	0.400	0.410	0.380	0.390	0.390	11,968,900
2022-10-20	0.400	0.400	0.390	0.390	0.390	1,975,500
2022-10-19	0.400	0.410	0.390	0.390	0.390	4,295,500
2022-10-18	0.390	0.410	0.390	0.400	0.400	9,451,700
2022-10-17	0.400	0.400	0.380	0.390	0.390	19,014,700
2022-10-12	0.410	0.410	0.390	0.400	0.400	3,850,700
2022-10-11	0.400	0.410	0.400	0.410	0.410	2,179,200
2022-10-10	0.400	0.410	0.390	0.400	0.400	5,586,500
2022-10-07	0.410	0.420	0.400	0.400	0.400	6,743,700
2022-10-06	0.410	0.420	0.410	0.410	0.410	2,358,700
2022-10-05	0.410	0.410	0.400	0.410	0.410	3,767,000
2022-10-04	0.400	0.410	0.390	0.400	0.400	3,668,300
2022-10-03	0.420	0.430	0.390	0.400	0.400	26,579,400
2022-09-30	0.410	0.430	0.410	0.420	0.420	2,519,400
2022-09-29	0.410	0.430	0.410	0.420	0.420	9,104,100
2022-09-28	0.430	0.430	0.410	0.410	0.410	17,008,900
2022-09-27	0.450	0.460	0.430	0.430	0.430	19,972,100
2022-09-26	0.450	0.460	0.440	0.450	0.450	6,947,300
2022-09-23	0.440	0.470	0.440	0.450	0.450	12,482,200
2022-09-22	0.470	0.470	0.440	0.450	0.450	30,367,900
2022-09-21	0.480	0.480	0.460	0.460	0.460	10,546,300
2022-09-20	0.470	0.480	0.470	0.470	0.470	2,798,100
2022-09-19	0.500	0.510	0.460	0.470	0.470	32,458,300
2022-09-16	0.480	0.520	0.480	0.500	0.500	39,170,200
2022-09-15	0.480	0.480	0.470	0.480	0.480	4,983,800
2022-09-14	0.480	0.490	0.470	0.480	0.480	5,389,600
2022-09-13	0.480	0.500	0.470	0.480	0.480	16,588,300
2022-09-12	0.460	0.480	0.460	0.470	0.470	6,116,100
2022-09-09	0.460	0.480	0.450	0.460	0.460	17,283,400
2022-09-08	0.460	0.470	0.450	0.450	0.450	11,873,700
2022-09-07	0.470	0.470	0.450	0.460	0.460	15,486,000
2022-09-06	0.470	0.480	0.460	0.470	0.470	13,072,100
2022-09-05	0.450	0.490	0.450	0.470	0.470	27,153,200
2022-09-02	0.450	0.460	0.450	0.450	0.450	5,724,600
2022-09-01	0.480	0.480	0.450	0.450	0.450	16,642,600
2022-08-31	0.500	0.500	0.460	0.470	0.470	16,307,100
2022-08-30	0.500	0.510	0.490	0.490	0.490	16,368,600
2022-08-29	0.490	0.510	0.480	0.490	0.490	59,836,900
2022-08-26	0.460	0.560	0.450	0.510	0.510	125,759,200
2022-08-25	0.390	0.450	0.390	0.440	0.440	43,515,500
2022-08-24	0.400	0.400	0.380	0.390	0.390	3,969,600
2022-08-23	0.390	0.400	0.380	0.390	0.390	5,644,600
2022-08-22	0.390	0.400	0.390	0.390	0.390	1,673,000
2022-08-19	0.410	0.410	0.390	0.390	0.390	1,737,600
2022-08-18	0.390	0.410	0.390	0.400	0.400	4,983,300
2022-08-17	0.390	0.400	0.380	0.390	0.390	9,455,700
2022-08-16	0.400	0.400	0.390	0.390	0.390	2,878,400
2022-08-15	0.400	0.410	0.390	0.400	0.400	9,499,600
2022-08-11	0.390	0.400	0.380	0.390	0.390	11,554,400
2022-08-10	0.390	0.400	0.380	0.390	0.390	5,980,900

← NewerPage 17 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.