Jenkongklai PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.880 | 3.880 | 3.760 | 3.760 | 3.760 | 3,747,102 |
| 2026-07-20 | 3.600 | 3.840 | 3.560 | 3.800 | 3.800 | 5,719,131 |
| 2026-07-17 | 3.620 | 3.640 | 3.560 | 3.580 | 3.580 | 1,573,108 |
| 2026-07-16 | 3.580 | 3.660 | 3.580 | 3.620 | 3.620 | 1,356,402 |
| 2026-07-15 | 3.700 | 3.740 | 3.580 | 3.580 | 3.580 | 4,068,154 |
| 2026-07-14 | 3.700 | 3.800 | 3.660 | 3.680 | 3.680 | 5,882,628 |
| 2026-07-13 | 3.380 | 3.800 | 3.380 | 3.740 | 3.740 | 9,979,218 |
| 2026-07-10 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 2,932,600 |
| 2026-07-09 | 3.280 | 3.300 | 3.260 | 3.300 | 3.300 | 385,503 |
| 2026-07-08 | 3.320 | 3.360 | 3.220 | 3.260 | 3.260 | 2,640,904 |
| 2026-07-07 | 3.340 | 3.340 | 3.300 | 3.340 | 3.340 | 1,436,001 |
| 2026-07-06 | 3.200 | 3.340 | 3.180 | 3.340 | 3.340 | 8,762,510 |
| 2026-07-03 | 3.200 | 3.220 | 3.180 | 3.220 | 3.220 | 771,802 |
| 2026-07-02 | 3.200 | 3.200 | 3.180 | 3.200 | 3.200 | 523,501 |
| 2026-07-01 | 3.180 | 3.200 | 3.160 | 3.180 | 3.180 | 718,710 |
| 2026-06-30 | 3.120 | 3.180 | 3.120 | 3.160 | 3.160 | 542,855 |
| 2026-06-29 | 3.160 | 3.160 | 3.100 | 3.120 | 3.120 | 287,014 |
| 2026-06-26 | 3.140 | 3.180 | 3.100 | 3.100 | 3.100 | 342,300 |
| 2026-06-25 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 399,401 |
| 2026-06-24 | 3.140 | 3.180 | 3.140 | 3.180 | 3.180 | 476,500 |
| 2026-06-23 | 3.180 | 3.180 | 3.140 | 3.140 | 3.140 | 452,959 |
| 2026-06-22 | 3.160 | 3.200 | 3.160 | 3.180 | 3.180 | 252,412 |
| 2026-06-19 | 3.180 | 3.220 | 3.160 | 3.180 | 3.180 | 1,238,801 |
| 2026-06-18 | 3.220 | 3.220 | 3.140 | 3.160 | 3.160 | 297,700 |
| 2026-06-17 | 3.080 | 3.220 | 3.080 | 3.200 | 3.200 | 1,548,302 |
| 2026-06-16 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 342,700 |
| 2026-06-15 | 3.000 | 3.060 | 2.980 | 3.020 | 3.020 | 480,708 |
| 2026-06-12 | 3.020 | 3.040 | 2.980 | 3.000 | 3.000 | 423,000 |
| 2026-06-11 | 2.960 | 3.060 | 2.960 | 3.020 | 3.020 | 357,700 |
| 2026-06-10 | 3.140 | 3.140 | 2.920 | 2.980 | 2.980 | 1,353,100 |
| 2026-06-09 | 3.160 | 3.160 | 3.120 | 3.140 | 3.140 | 450,030 |
| 2026-06-08 | 3.140 | 3.160 | 3.140 | 3.140 | 3.140 | 398,501 |
| 2026-06-05 | 3.180 | 3.180 | 3.140 | 3.140 | 3.140 | 842,200 |
| 2026-06-04 | 3.220 | 3.240 | 3.120 | 3.120 | 3.120 | 1,149,502 |
| 2026-06-02 | 3.240 | 3.240 | 3.180 | 3.200 | 3.200 | 1,033,913 |
| 2026-05-29 | 3.160 | 3.220 | 3.160 | 3.200 | 3.200 | 968,402 |
| 2026-05-28 | 3.200 | 3.260 | 3.160 | 3.180 | 3.180 | 1,628,201 |
| 2026-05-27 | 3.240 | 3.240 | 3.160 | 3.180 | 3.180 | 3,411,101 |
| 2026-05-26 | 3.120 | 3.220 | 3.080 | 3.220 | 3.220 | 6,877,549 |
| 2026-05-25 | 3.060 | 3.140 | 3.060 | 3.100 | 3.100 | 315,211 |
| 2026-05-22 | 3.060 | 3.080 | 3.040 | 3.040 | 3.040 | 399,412 |
| 2026-05-21 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 252,607 |
| 2026-05-20 | 3.080 | 3.100 | 3.040 | 3.080 | 3.080 | 230,315 |
| 2026-05-19 | 3.060 | 3.100 | 3.040 | 3.080 | 3.080 | 324,835 |
| 2026-05-18 | 3.120 | 3.140 | 3.060 | 3.060 | 3.060 | 1,068,135 |
| 2026-05-15 | 3.120 | 3.160 | 3.120 | 3.120 | 3.120 | 466,060 |
| 2026-05-14 | 3.140 | 3.160 | 3.120 | 3.160 | 3.160 | 424,011 |
| 2026-05-13 | 3.140 | 3.200 | 3.100 | 3.140 | 3.140 | 2,555,502 |
| 2026-05-12 | 3.120 | 3.160 | 3.100 | 3.100 | 3.100 | 588,957 |
| 2026-05-11 | 3.220 | 3.220 | 3.100 | 3.120 | 3.120 | 1,082,227 |
| 2026-05-08 | 3.140 | 3.220 | 3.140 | 3.220 | 3.220 | 1,579,529 |
| 2026-05-07 | 3.120 | 3.200 | 3.120 | 3.140 | 3.140 | 2,830,641 |
| 2026-05-06 | 3.080 | 3.180 | 3.040 | 3.100 | 3.100 | 4,332,401 |
| 2026-05-05 | 2.920 | 3.160 | 2.920 | 3.060 | 3.060 | 1,975,551 |
| 2026-04-30 | 2.940 | 2.960 | 2.900 | 2.940 | 2.940 | 103,362 |
| 2026-04-29 | 2.920 | 2.980 | 2.920 | 2.940 | 2.940 | 150,301 |
| 2026-04-28 | 2.940 | 2.940 | 2.920 | 2.920 | 2.920 | 127,012 |
| 2026-04-27 | 2.920 | 2.960 | 2.900 | 2.940 | 2.940 | 205,332 |
| 2026-04-24 | 2.980 | 3.000 | 2.960 | 3.000 | 2.900 | 456,507 |
| 2026-04-23 | 3.060 | 3.060 | 2.980 | 3.000 | 2.900 | 463,502 |
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.