Jenkongklai PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.000 | 6.250 | 5.950 | 6.250 | 5.986 | 3,663,319 |
| 2024-04-26 | 6.100 | 6.100 | 5.850 | 5.900 | 5.651 | 2,272,788 |
| 2024-04-25 | 5.950 | 6.100 | 5.950 | 6.050 | 5.795 | 1,787,863 |
| 2024-04-24 | 6.050 | 6.150 | 5.950 | 5.950 | 5.699 | 2,815,601 |
| 2024-04-23 | 5.900 | 6.100 | 5.800 | 6.000 | 5.747 | 4,126,805 |
| 2024-04-22 | 5.750 | 5.850 | 5.700 | 5.800 | 5.555 | 1,370,010 |
| 2024-04-19 | 5.550 | 5.800 | 5.550 | 5.650 | 5.412 | 2,281,496 |
| 2024-04-18 | 5.900 | 5.900 | 5.650 | 5.750 | 5.471 | 1,377,465 |
| 2024-04-17 | 5.900 | 6.000 | 5.800 | 5.850 | 5.567 | 1,107,914 |
| 2024-04-11 | 6.000 | 6.050 | 5.900 | 5.900 | 5.614 | 1,390,521 |
| 2024-04-10 | 5.850 | 6.100 | 5.750 | 6.050 | 5.757 | 3,592,407 |
| 2024-04-09 | 5.600 | 5.850 | 5.600 | 5.800 | 5.519 | 2,018,412 |
| 2024-04-05 | 5.650 | 5.750 | 5.600 | 5.600 | 5.329 | 2,017,314 |
| 2024-04-04 | 5.850 | 5.900 | 5.550 | 5.700 | 5.424 | 5,239,160 |
| 2024-04-03 | 6.050 | 6.150 | 5.850 | 5.850 | 5.567 | 5,168,662 |
| 2024-04-02 | 6.150 | 6.150 | 6.050 | 6.050 | 5.757 | 2,632,720 |
| 2024-04-01 | 5.850 | 6.200 | 5.800 | 6.150 | 5.852 | 7,634,139 |
| 2024-03-29 | 5.850 | 5.850 | 5.750 | 5.800 | 5.519 | 1,506,020 |
| 2024-03-28 | 5.950 | 6.050 | 5.800 | 5.800 | 5.519 | 2,652,402 |
| 2024-03-27 | 5.850 | 6.000 | 5.800 | 5.950 | 5.662 | 2,674,886 |
| 2024-03-26 | 6.000 | 6.050 | 5.700 | 5.850 | 5.567 | 8,964,377 |
| 2024-03-25 | 6.100 | 6.150 | 5.950 | 5.950 | 5.662 | 2,966,020 |
| 2024-03-22 | 6.150 | 6.350 | 6.050 | 6.150 | 5.852 | 7,210,751 |
| 2024-03-21 | 6.050 | 6.200 | 6.000 | 6.150 | 5.852 | 5,728,483 |
| 2024-03-20 | 6.050 | 6.150 | 5.850 | 6.000 | 5.709 | 8,571,005 |
| 2024-03-19 | 6.800 | 6.800 | 5.950 | 6.100 | 5.805 | 19,624,199 |
| 2024-03-18 | 6.850 | 6.900 | 6.750 | 6.800 | 6.471 | 2,129,026 |
| 2024-03-15 | 6.800 | 6.900 | 6.750 | 6.800 | 6.471 | 3,606,706 |
| 2024-03-14 | 6.750 | 6.950 | 6.700 | 6.800 | 6.471 | 11,898,420 |
| 2024-03-13 | 7.350 | 7.550 | 6.700 | 6.800 | 6.471 | 22,702,109 |
| 2024-03-12 | 7.100 | 7.150 | 7.000 | 7.150 | 6.804 | 7,053,710 |
| 2024-03-11 | 6.750 | 7.300 | 6.700 | 7.100 | 6.756 | 15,354,150 |
| 2024-03-08 | 6.650 | 6.850 | 6.600 | 6.750 | 6.423 | 7,780,643 |
| 2024-03-07 | 6.600 | 6.750 | 6.500 | 6.650 | 6.328 | 4,544,024 |
| 2024-03-06 | 6.700 | 6.850 | 6.550 | 6.600 | 6.280 | 4,990,544 |
| 2024-03-05 | 6.750 | 6.800 | 6.600 | 6.700 | 6.375 | 2,674,419 |
| 2024-03-04 | 6.800 | 6.950 | 6.700 | 6.800 | 6.471 | 7,039,975 |
| 2024-03-01 | 6.550 | 6.750 | 6.450 | 6.700 | 6.375 | 4,120,458 |
| 2024-02-29 | 6.600 | 6.750 | 6.450 | 6.500 | 6.185 | 6,633,548 |
| 2024-02-28 | 6.700 | 6.900 | 6.550 | 6.550 | 6.233 | 8,973,102 |
| 2024-02-27 | 7.150 | 7.150 | 6.650 | 6.700 | 6.375 | 12,183,110 |
| 2024-02-23 | 7.400 | 7.600 | 7.100 | 7.100 | 6.756 | 15,646,270 |
| 2024-02-22 | 7.500 | 7.800 | 7.500 | 7.700 | 7.327 | 4,473,504 |
| 2024-02-21 | 7.650 | 7.750 | 7.450 | 7.500 | 7.137 | 9,044,723 |
| 2024-02-20 | 7.950 | 8.150 | 7.650 | 7.650 | 7.279 | 8,763,228 |
| 2024-02-19 | 7.700 | 8.000 | 7.550 | 7.900 | 7.517 | 7,233,327 |
| 2024-02-16 | 7.800 | 8.200 | 7.500 | 7.550 | 7.184 | 12,195,840 |
| 2024-02-15 | 7.900 | 7.950 | 7.550 | 7.800 | 7.422 | 9,685,185 |
| 2024-02-14 | 7.100 | 8.100 | 7.000 | 7.850 | 7.470 | 32,294,221 |
| 2024-02-13 | 7.100 | 7.150 | 6.900 | 6.950 | 6.613 | 6,136,236 |
| 2024-02-12 | 6.800 | 7.100 | 6.700 | 7.050 | 6.708 | 6,500,618 |
| 2024-02-09 | 6.600 | 6.850 | 6.550 | 6.750 | 6.423 | 3,998,950 |
| 2024-02-08 | 6.600 | 6.700 | 6.500 | 6.600 | 6.280 | 921,101 |
| 2024-02-07 | 6.650 | 6.700 | 6.500 | 6.600 | 6.280 | 1,110,926 |
| 2024-02-06 | 6.300 | 6.700 | 6.300 | 6.650 | 6.328 | 4,466,572 |
| 2024-02-05 | 6.650 | 6.650 | 6.300 | 6.350 | 6.042 | 5,926,096 |
| 2024-02-02 | 6.600 | 6.800 | 6.550 | 6.650 | 6.328 | 3,040,216 |
| 2024-02-01 | 6.600 | 6.750 | 6.550 | 6.550 | 6.233 | 3,076,871 |
| 2024-01-31 | 6.800 | 6.850 | 6.550 | 6.600 | 6.280 | 2,104,052 |
| 2024-01-30 | 6.900 | 6.950 | 6.750 | 6.800 | 6.471 | 1,529,173 |
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.