JCK International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.390	0.400	0.380	0.390	0.390	5,980,900
2022-08-09	0.390	0.400	0.380	0.380	0.380	9,970,000
2022-08-08	0.400	0.400	0.380	0.390	0.390	15,966,900
2022-08-05	0.390	0.400	0.390	0.400	0.400	2,207,200
2022-08-04	0.400	0.400	0.380	0.390	0.390	20,285,900
2022-08-03	0.400	0.420	0.400	0.400	0.400	2,447,200
2022-08-02	0.410	0.420	0.400	0.400	0.400	8,112,200
2022-08-01	0.400	0.410	0.400	0.410	0.410	2,703,900
2022-07-27	0.390	0.410	0.390	0.400	0.400	5,788,800
2022-07-26	0.400	0.400	0.390	0.390	0.390	7,026,600
2022-07-25	0.400	0.410	0.390	0.400	0.400	20,581,300
2022-07-22	0.410	0.420	0.400	0.400	0.400	10,352,300
2022-07-21	0.410	0.420	0.400	0.410	0.410	12,773,600
2022-07-20	0.420	0.430	0.400	0.410	0.410	10,159,300
2022-07-19	0.460	0.460	0.420	0.420	0.420	16,555,000
2022-07-18	0.440	0.460	0.440	0.460	0.460	4,015,400
2022-07-15	0.460	0.470	0.430	0.440	0.440	8,580,900
2022-07-14	0.470	0.480	0.460	0.460	0.460	2,829,400
2022-07-12	0.470	0.480	0.470	0.470	0.470	1,812,300
2022-07-11	0.470	0.480	0.460	0.470	0.470	1,602,700
2022-07-08	0.480	0.490	0.460	0.470	0.470	7,059,600
2022-07-07	0.480	0.480	0.460	0.470	0.470	8,061,100
2022-07-06	0.500	0.510	0.460	0.470	0.470	20,924,600
2022-07-05	0.520	0.530	0.490	0.500	0.500	18,345,000
2022-07-04	0.530	0.540	0.510	0.520	0.520	9,575,100
2022-07-01	0.520	0.540	0.520	0.530	0.530	7,434,400
2022-06-30	0.560	0.560	0.520	0.520	0.520	35,541,000
2022-06-29	0.560	0.560	0.550	0.550	0.550	5,648,000
2022-06-28	0.550	0.560	0.550	0.560	0.560	4,129,900
2022-06-27	0.580	0.590	0.540	0.550	0.550	36,014,400
2022-06-24	0.580	0.580	0.560	0.570	0.570	9,199,000
2022-06-23	0.580	0.600	0.560	0.570	0.570	20,909,700
2022-06-22	0.570	0.590	0.570	0.590	0.590	14,874,900
2022-06-21	0.560	0.580	0.560	0.570	0.570	14,381,500
2022-06-20	0.560	0.560	0.540	0.560	0.560	7,919,100
2022-06-17	0.550	0.560	0.540	0.550	0.550	29,659,700
2022-06-16	0.570	0.580	0.540	0.550	0.550	26,312,000
2022-06-15	0.560	0.570	0.540	0.560	0.560	13,417,100
2022-06-14	0.550	0.560	0.540	0.550	0.550	9,232,500
2022-06-13	0.550	0.560	0.540	0.550	0.550	17,642,400
2022-06-10	0.600	0.610	0.560	0.560	0.560	70,982,700
2022-06-09	0.620	0.620	0.600	0.610	0.610	20,808,800
2022-06-08	0.570	0.620	0.570	0.620	0.620	55,813,400
2022-06-07	0.570	0.580	0.560	0.570	0.570	8,605,200
2022-06-06	0.580	0.590	0.560	0.580	0.580	14,867,100
2022-06-02	0.560	0.600	0.550	0.580	0.580	46,004,500
2022-06-01	0.550	0.570	0.550	0.550	0.550	15,328,900
2022-05-31	0.560	0.560	0.540	0.550	0.550	18,274,800
2022-05-30	0.590	0.590	0.540	0.560	0.560	66,221,200
2022-05-27	0.590	0.600	0.580	0.590	0.590	4,320,700
2022-05-26	0.570	0.600	0.570	0.590	0.590	6,265,600
2022-05-25	0.570	0.580	0.560	0.570	0.570	4,786,600
2022-05-24	0.580	0.590	0.560	0.570	0.570	14,575,100
2022-05-23	0.590	0.600	0.580	0.590	0.590	6,272,000
2022-05-20	0.580	0.580	0.560	0.580	0.580	10,483,700
2022-05-19	0.580	0.590	0.570	0.580	0.580	8,430,800
2022-05-18	0.610	0.620	0.580	0.590	0.590	11,625,600
2022-05-17	0.560	0.600	0.550	0.590	0.590	9,098,600
2022-05-13	0.570	0.580	0.540	0.550	0.550	8,302,200
2022-05-12	0.580	0.590	0.550	0.560	0.560	5,715,000

← NewerPage 18 of 21 · 1,218 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.