Jenkongklai PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 4.100 | 4.340 | 4.100 | 4.340 | 4.130 | 25,164,939 |
| 2023-10-30 | 3.940 | 4.100 | 3.920 | 4.040 | 3.844 | 7,171,313 |
| 2023-10-27 | 3.920 | 4.000 | 3.860 | 3.980 | 3.787 | 6,728,801 |
| 2023-10-26 | 3.880 | 4.040 | 3.800 | 3.840 | 3.654 | 9,729,530 |
| 2023-10-25 | 4.100 | 4.160 | 3.900 | 3.920 | 3.730 | 11,455,290 |
| 2023-10-24 | 4.180 | 4.260 | 4.040 | 4.100 | 3.901 | 9,999,916 |
| 2023-10-20 | 4.380 | 4.420 | 4.060 | 4.120 | 3.920 | 21,078,480 |
| 2023-10-19 | 4.160 | 4.480 | 4.120 | 4.280 | 4.073 | 31,920,391 |
| 2023-10-18 | 4.000 | 4.220 | 3.900 | 4.200 | 3.997 | 23,407,119 |
| 2023-10-17 | 3.860 | 4.040 | 3.860 | 4.000 | 3.806 | 13,826,190 |
| 2023-10-16 | 3.960 | 4.000 | 3.800 | 3.820 | 3.635 | 10,971,620 |
| 2023-10-12 | 4.060 | 4.100 | 3.960 | 4.020 | 3.825 | 11,804,940 |
| 2023-10-11 | 3.960 | 4.060 | 3.880 | 4.060 | 3.863 | 27,132,881 |
| 2023-10-10 | 3.780 | 4.060 | 3.740 | 4.000 | 3.806 | 52,317,887 |
| 2023-10-09 | 3.820 | 3.880 | 3.720 | 3.740 | 3.559 | 24,688,900 |
| 2023-10-06 | 4.060 | 4.120 | 3.840 | 3.860 | 3.673 | 55,289,539 |
| 2023-10-05 | 4.180 | 4.260 | 3.960 | 4.020 | 3.825 | 99,304,367 |
| 2023-10-04 | 4.800 | 4.820 | 4.040 | 4.240 | 4.035 | 157,042,406 |
| 2023-10-03 | 4.860 | 5.350 | 4.440 | 4.660 | 4.434 | 462,445,406 |
← NewerPage 13 of 13 · 739 trading days
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.