Jenkongklai PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	3.000	3.040	3.000	3.000	2.900	273,800
2026-04-21	3.000	3.040	2.980	2.980	2.881	288,712
2026-04-20	3.000	3.020	2.980	3.000	2.900	371,100
2026-04-17	2.980	2.980	2.960	2.960	2.861	120,710
2026-04-16	2.940	3.000	2.900	2.960	2.861	569,771
2026-04-10	2.940	2.940	2.880	2.940	2.842	124,301
2026-04-09	2.960	2.960	2.880	2.920	2.823	302,053
2026-04-08	2.920	3.000	2.920	2.940	2.842	494,502
2026-04-07	2.880	2.940	2.860	2.880	2.784	362,613
2026-04-03	2.980	3.000	2.880	2.880	2.784	351,200
2026-04-02	2.960	3.000	2.940	2.960	2.861	596,202
2026-04-01	2.860	3.020	2.860	2.980	2.881	1,246,206
2026-03-31	2.860	2.900	2.820	2.860	2.765	466,001
2026-03-30	2.840	2.880	2.800	2.860	2.765	345,522
2026-03-27	2.900	2.900	2.880	2.880	2.784	136,606
2026-03-26	2.960	2.960	2.840	2.880	2.784	274,300
2026-03-25	2.880	2.980	2.880	2.940	2.842	477,405
2026-03-24	2.880	2.880	2.840	2.840	2.745	357,501
2026-03-23	2.900	2.900	2.800	2.820	2.726	997,317
2026-03-20	2.960	2.980	2.900	2.940	2.842	437,921
2026-03-19	3.060	3.060	2.920	2.920	2.823	1,553,001
2026-03-18	3.100	3.120	3.040	3.040	2.939	781,912
2026-03-17	3.060	3.120	3.040	3.080	2.977	708,386
2026-03-16	3.120	3.120	3.020	3.020	2.919	1,210,907
2026-03-13	3.180	3.180	3.060	3.080	2.977	924,783
2026-03-12	3.080	3.180	2.980	3.180	3.074	2,314,917
2026-03-11	3.160	3.220	3.080	3.080	2.977	1,747,105
2026-03-10	3.060	3.180	3.060	3.140	3.035	1,452,224
2026-03-09	2.960	3.060	2.920	3.020	2.919	2,204,402
2026-03-06	3.000	3.040	2.940	3.020	2.919	702,716
2026-03-05	2.920	3.020	2.880	3.000	2.900	3,933,211
2026-03-04	2.780	2.940	2.780	2.900	2.803	4,020,198
2026-03-02	3.180	3.240	3.000	3.000	2.900	4,325,902
2026-02-27	3.360	3.420	3.340	3.380	3.267	6,197,574
2026-02-26	3.360	3.420	3.320	3.340	3.229	5,499,163
2026-02-25	3.300	3.420	3.220	3.340	3.229	9,078,426
2026-02-24	3.140	3.280	3.080	3.260	3.151	8,319,017
2026-02-23	3.080	3.220	3.020	3.100	2.997	8,138,542
2026-02-20	3.060	3.100	2.960	3.000	2.900	2,471,709
2026-02-19	3.160	3.220	3.040	3.060	2.958	8,614,525
2026-02-18	3.140	3.160	3.080	3.140	3.035	2,761,324
2026-02-17	3.140	3.180	3.100	3.140	3.035	4,513,596
2026-02-16	3.120	3.160	3.060	3.100	2.997	7,634,098
2026-02-13	2.840	3.060	2.800	2.980	2.881	17,432,961
2026-02-12	2.560	2.760	2.560	2.760	2.668	5,396,622
2026-02-11	2.620	2.620	2.560	2.560	2.475	1,710,388
2026-02-10	2.580	2.660	2.540	2.600	2.513	4,957,064
2026-02-09	2.520	2.600	2.500	2.560	2.475	4,208,595
2026-02-06	2.560	2.580	2.480	2.480	2.397	3,703,046
2026-02-05	2.680	2.760	2.560	2.600	2.513	6,100,211
2026-02-04	2.740	2.780	2.660	2.680	2.591	5,002,603
2026-02-03	2.660	2.760	2.620	2.760	2.668	5,076,966
2026-02-02	2.700	2.740	2.600	2.640	2.552	4,995,081
2026-01-30	2.680	2.820	2.640	2.660	2.571	8,253,239
2026-01-29	2.580	2.760	2.540	2.720	2.629	12,623,730
2026-01-28	2.280	2.720	2.280	2.600	2.513	24,088,260
2026-01-27	2.280	2.300	2.260	2.280	2.204	769,805
2026-01-26	2.320	2.320	2.260	2.280	2.204	810,486
2026-01-23	2.340	2.360	2.320	2.340	2.262	517,513
2026-01-22	2.360	2.380	2.340	2.340	2.262	528,618

← NewerPage 3 of 13 · 738 trading daysOlder →

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.