Jenkongklai PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.400	2.400	2.340	2.360	2.281	1,119,203
2026-01-20	2.400	2.420	2.380	2.380	2.301	905,671
2026-01-19	2.380	2.400	2.360	2.380	2.301	608,913
2026-01-16	2.400	2.480	2.380	2.380	2.301	1,566,961
2026-01-15	2.400	2.400	2.360	2.400	2.320	314,140
2026-01-14	2.480	2.480	2.400	2.400	2.320	185,917
2026-01-13	2.540	2.560	2.460	2.460	2.378	277,313
2026-01-12	2.620	2.640	2.560	2.560	2.475	122,515
2026-01-09	2.640	2.640	2.600	2.620	2.533	391,204
2026-01-08	2.680	2.700	2.640	2.640	2.552	400,751
2026-01-07	2.680	2.720	2.640	2.680	2.591	361,503
2026-01-06	2.740	2.760	2.660	2.680	2.591	263,463
2026-01-05	2.700	2.740	2.700	2.720	2.629	62,742
2025-12-30	2.680	2.720	2.680	2.720	2.629	151,847
2025-12-29	2.720	2.740	2.700	2.720	2.629	52,710
2025-12-26	2.720	2.760	2.700	2.700	2.610	157,016
2025-12-25	2.780	2.780	2.720	2.740	2.649	96,611
2025-12-24	2.760	2.800	2.740	2.780	2.687	192,017
2025-12-23	2.740	2.820	2.740	2.760	2.668	143,422
2025-12-22	2.740	2.820	2.720	2.720	2.629	224,521
2025-12-19	2.720	2.740	2.720	2.740	2.649	53,341
2025-12-18	2.780	2.780	2.660	2.720	2.629	203,339
2025-12-17	2.740	2.760	2.720	2.740	2.649	66,210
2025-12-16	2.760	2.780	2.700	2.720	2.629	339,700
2025-12-15	2.760	2.820	2.740	2.800	2.707	325,200
2025-12-12	2.740	2.760	2.720	2.740	2.649	95,074
2025-12-11	2.780	2.780	2.680	2.700	2.610	263,503
2025-12-09	2.800	2.840	2.760	2.780	2.687	916,502
2025-12-08	2.800	2.880	2.760	2.800	2.707	233,891
2025-12-04	2.820	2.840	2.760	2.800	2.707	121,504
2025-12-03	2.820	2.820	2.800	2.820	2.726	121,550
2025-12-02	2.780	2.840	2.760	2.840	2.745	199,709
2025-12-01	2.740	2.800	2.740	2.780	2.687	186,272
2025-11-28	2.720	2.780	2.720	2.740	2.649	339,510
2025-11-27	2.740	2.780	2.700	2.720	2.629	296,941
2025-11-26	2.800	2.840	2.740	2.760	2.668	227,996
2025-11-25	2.820	2.840	2.780	2.800	2.707	628,257
2025-11-24	2.820	2.820	2.680	2.780	2.687	415,608
2025-11-21	2.860	2.860	2.800	2.800	2.707	145,063
2025-11-20	2.900	2.900	2.860	2.860	2.765	113,902
2025-11-19	2.880	2.920	2.860	2.900	2.803	252,850
2025-11-18	2.860	2.920	2.840	2.880	2.784	189,304
2025-11-17	2.860	2.900	2.780	2.860	2.765	643,867
2025-11-14	3.000	3.020	2.880	2.880	2.784	511,395
2025-11-13	2.980	3.040	2.980	2.980	2.881	423,575
2025-11-12	3.100	3.100	2.960	2.980	2.881	685,023
2025-11-11	3.060	3.180	3.040	3.080	2.977	615,548
2025-11-10	3.000	3.060	2.940	3.020	2.919	120,320
2025-11-07	3.100	3.100	3.000	3.000	2.900	173,658
2025-11-06	3.020	3.160	3.000	3.120	3.016	354,820
2025-11-05	3.080	3.080	2.860	3.000	2.900	1,514,466
2025-11-04	3.260	3.260	3.020	3.060	2.958	2,160,060
2025-11-03	3.360	3.360	3.260	3.280	3.171	542,522
2025-10-31	3.420	3.420	3.360	3.360	3.248	418,562
2025-10-30	3.520	3.540	3.340	3.420	3.306	1,588,540
2025-10-29	3.580	3.620	3.500	3.520	3.403	884,159
2025-10-28	3.880	3.880	3.640	3.640	3.519	1,052,312
2025-10-27	3.860	3.900	3.860	3.860	3.731	161,902
2025-10-24	3.880	3.920	3.880	3.880	3.751	118,720
2025-10-22	3.900	3.940	3.860	3.880	3.751	298,162

← NewerPage 4 of 5 · 242 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.