Jenkongklai PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6.800 | 6.900 | 6.800 | 6.850 | 6.518 | 1,346,910 |
| 2024-01-26 | 7.200 | 7.200 | 6.750 | 6.800 | 6.471 | 4,774,089 |
| 2024-01-25 | 6.800 | 7.100 | 6.750 | 7.000 | 6.661 | 6,256,384 |
| 2024-01-24 | 6.650 | 6.900 | 6.650 | 6.800 | 6.471 | 4,362,762 |
| 2024-01-23 | 6.900 | 6.950 | 6.600 | 6.650 | 6.328 | 2,533,371 |
| 2024-01-22 | 6.750 | 6.900 | 6.700 | 6.900 | 6.566 | 3,883,974 |
| 2024-01-19 | 6.500 | 6.850 | 6.350 | 6.800 | 6.471 | 11,782,070 |
| 2024-01-18 | 7.200 | 7.250 | 6.500 | 6.550 | 6.233 | 18,940,410 |
| 2024-01-17 | 7.350 | 7.450 | 7.150 | 7.200 | 6.851 | 4,585,004 |
| 2024-01-16 | 7.200 | 7.350 | 7.200 | 7.300 | 6.946 | 2,160,969 |
| 2024-01-15 | 7.150 | 7.400 | 7.100 | 7.250 | 6.899 | 4,598,920 |
| 2024-01-12 | 7.100 | 7.250 | 7.000 | 7.150 | 6.804 | 4,180,325 |
| 2024-01-11 | 7.300 | 7.400 | 7.000 | 7.150 | 6.804 | 8,173,670 |
| 2024-01-10 | 7.250 | 7.550 | 7.200 | 7.250 | 6.899 | 8,003,495 |
| 2024-01-09 | 7.150 | 7.250 | 7.100 | 7.200 | 6.851 | 2,962,102 |
| 2024-01-08 | 7.150 | 7.350 | 7.000 | 7.100 | 6.756 | 5,014,410 |
| 2024-01-05 | 7.300 | 7.400 | 7.050 | 7.200 | 6.851 | 7,701,862 |
| 2024-01-04 | 6.900 | 7.700 | 6.900 | 7.300 | 6.946 | 25,057,760 |
| 2024-01-03 | 6.800 | 6.950 | 6.800 | 6.900 | 6.566 | 8,271,126 |
| 2024-01-02 | 6.550 | 6.850 | 6.550 | 6.750 | 6.423 | 5,879,554 |
| 2023-12-28 | 6.500 | 6.600 | 6.450 | 6.500 | 6.185 | 3,878,893 |
| 2023-12-27 | 6.800 | 6.800 | 6.350 | 6.500 | 6.185 | 5,931,337 |
| 2023-12-26 | 6.700 | 6.950 | 6.650 | 6.750 | 6.423 | 4,271,686 |
| 2023-12-25 | 6.750 | 6.850 | 6.500 | 6.700 | 6.375 | 4,773,650 |
| 2023-12-22 | 6.750 | 6.750 | 6.600 | 6.650 | 6.328 | 4,428,229 |
| 2023-12-21 | 6.900 | 7.200 | 6.550 | 6.700 | 6.375 | 22,394,891 |
| 2023-12-20 | 6.650 | 6.950 | 6.650 | 6.950 | 6.613 | 17,160,199 |
| 2023-12-19 | 6.500 | 6.800 | 6.500 | 6.550 | 6.233 | 7,371,314 |
| 2023-12-18 | 6.400 | 6.700 | 6.250 | 6.500 | 6.185 | 13,529,560 |
| 2023-12-15 | 6.400 | 6.650 | 6.400 | 6.400 | 6.090 | 10,823,210 |
| 2023-12-14 | 6.600 | 6.650 | 6.250 | 6.350 | 6.042 | 11,112,250 |
| 2023-12-13 | 6.650 | 6.750 | 6.400 | 6.500 | 6.185 | 10,346,020 |
| 2023-12-12 | 6.450 | 6.800 | 6.200 | 6.700 | 6.375 | 17,461,760 |
| 2023-12-08 | 6.400 | 6.500 | 6.150 | 6.350 | 6.042 | 11,828,100 |
| 2023-12-07 | 5.950 | 6.450 | 5.900 | 6.450 | 6.138 | 20,259,750 |
| 2023-12-06 | 5.850 | 6.000 | 5.750 | 5.950 | 5.662 | 7,827,388 |
| 2023-12-04 | 5.650 | 5.950 | 5.600 | 5.800 | 5.519 | 8,582,109 |
| 2023-12-01 | 5.600 | 5.750 | 5.500 | 5.650 | 5.376 | 4,906,145 |
| 2023-11-30 | 5.750 | 5.750 | 5.450 | 5.500 | 5.234 | 6,145,093 |
| 2023-11-29 | 5.750 | 5.850 | 5.650 | 5.700 | 5.424 | 6,982,631 |
| 2023-11-28 | 5.450 | 5.850 | 5.450 | 5.750 | 5.471 | 12,379,620 |
| 2023-11-27 | 5.500 | 5.650 | 5.250 | 5.500 | 5.234 | 11,816,060 |
| 2023-11-24 | 6.100 | 6.100 | 5.350 | 5.500 | 5.234 | 22,475,910 |
| 2023-11-23 | 5.650 | 6.050 | 5.300 | 6.050 | 5.757 | 17,668,311 |
| 2023-11-22 | 5.800 | 5.850 | 5.500 | 5.650 | 5.376 | 16,742,891 |
| 2023-11-21 | 5.350 | 5.950 | 5.300 | 5.700 | 5.424 | 28,676,070 |
| 2023-11-20 | 5.150 | 5.250 | 5.050 | 5.150 | 4.901 | 6,600,182 |
| 2023-11-17 | 4.960 | 5.200 | 4.960 | 5.100 | 4.853 | 8,755,937 |
| 2023-11-16 | 5.000 | 5.150 | 4.960 | 4.980 | 4.739 | 8,257,548 |
| 2023-11-15 | 4.880 | 5.050 | 4.880 | 5.000 | 4.758 | 17,141,840 |
| 2023-11-14 | 4.660 | 4.900 | 4.600 | 4.860 | 4.625 | 16,502,510 |
| 2023-11-13 | 4.560 | 4.700 | 4.560 | 4.600 | 4.377 | 5,911,756 |
| 2023-11-10 | 4.640 | 4.800 | 4.540 | 4.560 | 4.339 | 13,262,990 |
| 2023-11-09 | 4.580 | 4.780 | 4.540 | 4.740 | 4.510 | 14,617,750 |
| 2023-11-08 | 4.560 | 4.680 | 4.540 | 4.640 | 4.415 | 12,992,950 |
| 2023-11-07 | 4.620 | 4.620 | 4.500 | 4.520 | 4.301 | 7,239,595 |
| 2023-11-06 | 4.540 | 4.720 | 4.540 | 4.620 | 4.396 | 12,439,570 |
| 2023-11-03 | 4.540 | 4.620 | 4.480 | 4.500 | 4.282 | 13,195,930 |
| 2023-11-02 | 4.220 | 4.560 | 4.220 | 4.520 | 4.301 | 12,506,850 |
| 2023-11-01 | 4.380 | 4.480 | 4.160 | 4.180 | 3.978 | 14,725,880 |
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.