JCK International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	0.560	0.600	0.550	0.600	0.600	6,107,900
2022-05-09	0.590	0.600	0.550	0.560	0.560	7,525,900
2022-05-06	0.580	0.590	0.570	0.590	0.590	8,675,100
2022-05-05	0.630	0.630	0.590	0.600	0.600	7,763,100
2022-05-03	0.640	0.640	0.620	0.620	0.620	4,387,600
2022-04-29	0.640	0.650	0.630	0.640	0.640	9,301,900
2022-04-28	0.630	0.640	0.630	0.630	0.630	4,199,700
2022-04-27	0.650	0.650	0.620	0.630	0.630	19,613,500
2022-04-26	0.670	0.670	0.650	0.660	0.660	4,943,800
2022-04-25	0.670	0.670	0.650	0.660	0.660	20,556,800
2022-04-22	0.700	0.700	0.680	0.680	0.680	8,770,500
2022-04-21	0.690	0.730	0.680	0.700	0.700	44,671,600
2022-04-20	0.670	0.700	0.660	0.680	0.680	22,100,400
2022-04-19	0.670	0.680	0.660	0.670	0.670	8,818,800
2022-04-18	0.650	0.700	0.650	0.670	0.670	21,348,700
2022-04-12	0.660	0.660	0.640	0.650	0.650	6,509,000
2022-04-11	0.660	0.670	0.650	0.650	0.650	5,310,300
2022-04-08	0.670	0.690	0.660	0.670	0.670	10,976,300
2022-04-07	0.700	0.700	0.670	0.670	0.670	9,308,700
2022-04-05	0.690	0.700	0.680	0.690	0.690	11,143,400
2022-04-04	0.700	0.710	0.690	0.690	0.690	13,854,200
2022-04-01	0.710	0.710	0.680	0.700	0.700	14,791,100
2022-03-31	0.730	0.730	0.690	0.700	0.700	19,787,500
2022-03-30	0.730	0.740	0.720	0.730	0.730	6,751,300
2022-03-29	0.730	0.740	0.710	0.720	0.720	13,376,500
2022-03-28	0.760	0.760	0.710	0.730	0.730	30,016,200
2022-03-25	0.770	0.810	0.760	0.760	0.760	19,712,300
2022-03-24	0.800	0.800	0.760	0.780	0.780	13,360,600
2022-03-23	0.810	0.850	0.780	0.790	0.790	37,564,500
2022-03-22	0.830	0.830	0.800	0.810	0.810	10,760,000
2022-03-21	0.830	0.850	0.820	0.830	0.830	15,398,400
2022-03-18	0.800	0.860	0.800	0.820	0.820	62,396,000
2022-03-17	0.770	0.940	0.770	0.840	0.840	195,159,200
2022-03-16	0.740	0.770	0.720	0.770	0.770	8,889,500
2022-03-15	0.770	0.770	0.730	0.730	0.730	4,300,000
2022-03-14	0.770	0.790	0.750	0.770	0.770	6,645,800
2022-03-11	0.730	0.770	0.720	0.760	0.760	5,103,900
2022-03-10	0.740	0.750	0.730	0.730	0.730	3,162,600
2022-03-09	0.700	0.730	0.670	0.730	0.730	3,278,100
2022-03-08	0.690	0.720	0.630	0.690	0.690	10,715,400
2022-03-07	0.760	0.770	0.690	0.700	0.700	12,171,800
2022-03-04	0.780	0.780	0.760	0.770	0.770	3,684,800
2022-03-03	0.780	0.790	0.770	0.770	0.770	2,030,300
2022-03-02	0.790	0.790	0.770	0.780	0.780	3,256,100
2022-03-01	0.790	0.800	0.780	0.780	0.780	7,543,900
2022-02-28	0.770	0.800	0.760	0.770	0.770	5,235,400
2022-02-25	0.750	0.780	0.750	0.770	0.770	3,882,400
2022-02-24	0.770	0.780	0.740	0.740	0.740	7,600,000
2022-02-23	0.790	0.790	0.760	0.770	0.770	3,726,000
2022-02-22	0.780	0.780	0.750	0.770	0.770	14,973,400
2022-02-21	0.840	0.840	0.790	0.790	0.790	17,002,400
2022-02-18	0.820	0.860	0.820	0.840	0.840	14,385,000
2022-02-17	0.850	0.850	0.820	0.820	0.820	12,234,500
2022-02-15	0.860	0.870	0.830	0.840	0.840	14,385,300
2022-02-14	0.830	0.870	0.830	0.860	0.860	13,270,700
2022-02-11	0.870	0.870	0.820	0.830	0.830	24,831,800
2022-02-10	0.910	0.910	0.850	0.860	0.860	31,544,900
2022-02-09	0.920	0.920	0.900	0.900	0.900	3,998,900
2022-02-08	0.910	0.930	0.900	0.910	0.910	7,159,600
2022-02-07	0.900	0.920	0.900	0.910	0.910	10,023,800

← NewerPage 19 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.