JCK International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.900	0.920	0.900	0.910	0.910	10,023,800
2022-02-04	0.920	0.940	0.900	0.900	0.900	17,240,900
2022-02-03	0.910	0.950	0.910	0.920	0.920	26,527,200
2022-02-02	0.920	0.920	0.900	0.910	0.910	10,084,100
2022-02-01	0.970	0.970	0.900	0.910	0.910	41,032,400
2022-01-31	0.950	0.980	0.950	0.970	0.970	1,805,200
2022-01-28	0.940	0.970	0.940	0.950	0.950	2,682,700
2022-01-27	0.980	0.980	0.930	0.940	0.940	4,713,100
2022-01-26	1.000	1.000	0.970	0.980	0.980	3,791,700
2022-01-25	0.930	0.990	0.920	0.990	0.990	13,286,400
2022-01-24	0.970	0.980	0.930	0.930	0.930	17,354,600
2022-01-21	1.030	1.030	0.970	0.970	0.970	32,114,600
2022-01-20	1.030	1.040	1.020	1.030	1.030	7,209,700
2022-01-19	1.050	1.050	1.030	1.030	1.030	15,021,000
2022-01-18	1.070	1.070	1.040	1.040	1.040	26,020,400
2022-01-17	1.070	1.100	1.070	1.080	1.080	9,631,300
2022-01-14	1.050	1.080	1.050	1.070	1.070	9,745,100
2022-01-13	1.100	1.100	1.040	1.050	1.050	38,107,900
2022-01-12	1.090	1.130	1.080	1.090	1.090	16,611,900
2022-01-11	1.090	1.100	1.080	1.080	1.080	6,343,600
2022-01-10	1.080	1.100	1.070	1.090	1.090	7,353,000
2022-01-07	1.060	1.110	1.060	1.070	1.070	14,107,900
2022-01-06	1.050	1.080	1.040	1.050	1.050	13,377,100
2022-01-05	1.050	1.060	1.040	1.050	1.050	5,964,000
2022-01-04	1.050	1.070	1.030	1.050	1.050	19,530,900
2021-12-30	1.060	1.080	1.060	1.070	1.070	1,557,400
2021-12-29	1.050	1.070	1.050	1.060	1.060	2,225,800
2021-12-28	1.070	1.080	1.030	1.050	1.050	6,692,400
2021-12-27	1.060	1.110	1.060	1.070	1.070	7,707,600
2021-12-24	1.090	1.100	1.040	1.050	1.050	27,958,300
2021-12-23	1.100	1.110	1.090	1.100	1.100	1,917,300
2021-12-22	1.090	1.120	1.090	1.090	1.090	2,728,000
2021-12-21	1.090	1.120	1.090	1.090	1.090	7,110,600
2021-12-20	1.150	1.160	1.090	1.090	1.090	14,081,500
2021-12-17	1.140	1.170	1.130	1.130	1.130	10,442,100
2021-12-16	1.100	1.160	1.090	1.140	1.140	16,672,900
2021-12-15	1.110	1.120	1.090	1.090	1.090	3,138,500
2021-12-14	1.110	1.120	1.100	1.110	1.110	1,360,200
2021-12-13	1.120	1.130	1.100	1.100	1.100	2,093,600
2021-12-09	1.110	1.130	1.110	1.120	1.120	2,056,500
2021-12-08	1.100	1.110	1.090	1.110	1.110	1,156,600
2021-12-07	1.100	1.110	1.090	1.090	1.090	956,500
2021-12-03	1.100	1.110	1.090	1.090	1.090	1,390,900
2021-12-02	1.080	1.100	1.080	1.090	1.090	796,800
2021-12-01	1.070	1.100	1.070	1.090	1.090	2,528,400
2021-11-30	1.080	1.110	1.060	1.070	1.070	4,316,900
2021-11-29	1.110	1.110	1.070	1.070	1.070	4,738,600
2021-11-26	1.130	1.150	1.100	1.110	1.110	4,437,500
2021-11-25	1.130	1.160	1.130	1.130	1.130	5,183,500
2021-11-24	1.120	1.130	1.110	1.120	1.120	2,153,000
2021-11-23	1.120	1.130	1.110	1.120	1.120	2,483,200
2021-11-22	1.130	1.130	1.110	1.110	1.110	1,421,800
2021-11-19	1.120	1.130	1.100	1.110	1.110	3,403,900
2021-11-18	1.120	1.130	1.110	1.110	1.110	3,205,700
2021-11-17	1.150	1.150	1.110	1.110	1.110	3,675,700
2021-11-16	1.100	1.170	1.100	1.130	1.130	14,105,300
2021-11-15	1.110	1.120	1.090	1.090	1.090	2,558,200
2021-11-12	1.100	1.120	1.090	1.100	1.100	4,321,300
2021-11-11	1.110	1.110	1.100	1.100	1.100	1,794,200
2021-11-10	1.100	1.120	1.100	1.100	1.100	2,411,400

← NewerPage 20 of 21 · 1,213 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.