Jenkongklai PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 6.550 | 6.700 | 6.500 | 6.500 | 6.226 | 3,968,596 |
| 2024-07-26 | 6.400 | 6.550 | 6.400 | 6.550 | 6.274 | 3,366,113 |
| 2024-07-25 | 6.650 | 6.650 | 6.350 | 6.350 | 6.082 | 7,110,195 |
| 2024-07-24 | 6.350 | 6.850 | 6.300 | 6.650 | 6.369 | 10,010,060 |
| 2024-07-23 | 6.350 | 6.450 | 6.150 | 6.350 | 6.082 | 12,236,100 |
| 2024-07-19 | 7.050 | 7.050 | 6.050 | 6.150 | 5.891 | 31,588,539 |
| 2024-07-18 | 7.300 | 7.400 | 6.900 | 7.100 | 6.800 | 7,583,187 |
| 2024-07-17 | 7.450 | 7.650 | 7.350 | 7.350 | 7.040 | 8,735,074 |
| 2024-07-16 | 8.300 | 8.450 | 7.200 | 7.250 | 6.944 | 11,312,680 |
| 2024-07-15 | 8.300 | 8.350 | 8.100 | 8.300 | 7.950 | 1,536,700 |
| 2024-07-12 | 8.050 | 8.300 | 8.000 | 8.300 | 7.950 | 1,362,425 |
| 2024-07-11 | 8.250 | 8.300 | 7.950 | 8.050 | 7.710 | 2,222,940 |
| 2024-07-10 | 8.200 | 8.400 | 8.100 | 8.200 | 7.854 | 2,404,211 |
| 2024-07-09 | 8.000 | 8.200 | 7.950 | 8.200 | 7.854 | 2,093,786 |
| 2024-07-08 | 8.200 | 8.200 | 7.850 | 8.050 | 7.710 | 2,886,110 |
| 2024-07-05 | 7.900 | 8.150 | 7.700 | 8.150 | 7.806 | 3,040,770 |
| 2024-07-04 | 7.800 | 8.050 | 7.600 | 7.900 | 7.567 | 5,088,561 |
| 2024-07-03 | 8.300 | 8.350 | 7.550 | 7.900 | 7.567 | 6,260,999 |
| 2024-07-02 | 8.100 | 8.450 | 7.900 | 8.300 | 7.950 | 3,918,645 |
| 2024-07-01 | 8.450 | 8.450 | 7.900 | 8.150 | 7.806 | 4,335,658 |
| 2024-06-28 | 8.850 | 8.850 | 7.900 | 8.450 | 8.093 | 8,226,328 |
| 2024-06-27 | 8.800 | 9.100 | 8.550 | 8.900 | 8.524 | 6,658,190 |
| 2024-06-26 | 8.250 | 8.850 | 8.200 | 8.850 | 8.477 | 9,775,431 |
| 2024-06-25 | 8.100 | 9.500 | 7.900 | 8.650 | 8.285 | 95,325,820 |
| 2024-06-24 | 7.000 | 7.500 | 6.950 | 7.450 | 7.136 | 52,842,340 |
| 2024-06-21 | 7.000 | 7.250 | 7.000 | 7.050 | 6.753 | 10,751,090 |
| 2024-06-20 | 6.800 | 7.150 | 6.750 | 7.050 | 6.753 | 9,466,920 |
| 2024-06-19 | 6.950 | 6.950 | 6.600 | 6.850 | 6.561 | 11,786,350 |
| 2024-06-18 | 7.000 | 7.150 | 6.850 | 6.950 | 6.657 | 8,539,232 |
| 2024-06-17 | 7.000 | 7.050 | 6.750 | 6.900 | 6.609 | 8,714,139 |
| 2024-06-14 | 6.900 | 7.250 | 6.900 | 7.050 | 6.753 | 8,144,038 |
| 2024-06-13 | 7.100 | 7.150 | 6.750 | 6.950 | 6.657 | 10,533,240 |
| 2024-06-12 | 7.000 | 7.050 | 6.800 | 7.000 | 6.705 | 7,373,776 |
| 2024-06-11 | 7.150 | 7.250 | 6.950 | 7.050 | 6.753 | 6,219,446 |
| 2024-06-10 | 6.400 | 7.150 | 6.300 | 7.150 | 6.848 | 24,584,609 |
| 2024-06-07 | 6.200 | 6.350 | 6.150 | 6.350 | 6.082 | 1,851,506 |
| 2024-06-06 | 6.150 | 6.250 | 6.100 | 6.150 | 5.891 | 3,267,302 |
| 2024-06-05 | 6.050 | 6.200 | 6.050 | 6.150 | 5.891 | 2,659,165 |
| 2024-06-04 | 6.500 | 6.600 | 6.050 | 6.050 | 5.795 | 7,258,949 |
| 2024-05-31 | 6.550 | 6.600 | 6.450 | 6.450 | 6.178 | 1,120,086 |
| 2024-05-30 | 6.500 | 6.600 | 6.400 | 6.500 | 6.226 | 2,676,942 |
| 2024-05-29 | 6.550 | 6.550 | 6.450 | 6.450 | 6.178 | 1,666,610 |
| 2024-05-28 | 6.750 | 6.750 | 6.500 | 6.550 | 6.274 | 3,055,179 |
| 2024-05-27 | 6.700 | 6.800 | 6.650 | 6.700 | 6.417 | 3,011,002 |
| 2024-05-24 | 6.700 | 6.800 | 6.650 | 6.700 | 6.417 | 5,432,320 |
| 2024-05-23 | 6.350 | 6.800 | 6.300 | 6.700 | 6.417 | 11,774,680 |
| 2024-05-21 | 6.350 | 6.400 | 6.300 | 6.400 | 6.130 | 3,732,628 |
| 2024-05-20 | 6.600 | 6.650 | 6.450 | 6.450 | 6.178 | 3,813,457 |
| 2024-05-17 | 6.450 | 6.600 | 6.400 | 6.550 | 6.274 | 4,948,470 |
| 2024-05-16 | 6.250 | 6.400 | 6.200 | 6.400 | 6.130 | 15,705,210 |
| 2024-05-15 | 6.400 | 6.500 | 6.200 | 6.200 | 5.938 | 8,897,405 |
| 2024-05-14 | 6.650 | 6.700 | 6.350 | 6.350 | 6.082 | 6,451,940 |
| 2024-05-13 | 6.500 | 6.650 | 6.450 | 6.500 | 6.226 | 5,249,241 |
| 2024-05-10 | 6.150 | 6.550 | 6.150 | 6.450 | 6.178 | 8,634,448 |
| 2024-05-09 | 6.350 | 6.350 | 6.050 | 6.100 | 5.843 | 5,621,569 |
| 2024-05-08 | 6.350 | 6.600 | 6.300 | 6.350 | 6.082 | 10,329,460 |
| 2024-05-07 | 6.350 | 6.350 | 6.200 | 6.350 | 6.082 | 2,684,086 |
| 2024-05-03 | 6.100 | 6.250 | 6.050 | 6.250 | 5.986 | 2,121,434 |
| 2024-05-02 | 6.400 | 6.400 | 6.050 | 6.050 | 5.795 | 4,085,942 |
| 2024-04-30 | 6.350 | 6.500 | 6.300 | 6.300 | 6.034 | 8,630,608 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 0.1000 THB |
| 2025-03-06 | 0.0500 THB |
| 2024-04-19 | 0.0375 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.