Jenkongklai PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.900 | 3.960 | 3.900 | 3.900 | 3.770 | 132,200 |
| 2025-10-20 | 3.940 | 3.960 | 3.900 | 3.900 | 3.770 | 224,003 |
| 2025-10-17 | 3.980 | 4.000 | 3.920 | 3.920 | 3.789 | 663,910 |
| 2025-10-16 | 3.980 | 4.020 | 3.980 | 4.000 | 3.867 | 186,367 |
| 2025-10-15 | 3.980 | 4.040 | 3.980 | 4.000 | 3.867 | 174,900 |
| 2025-10-14 | 4.060 | 4.060 | 3.980 | 3.980 | 3.847 | 675,343 |
| 2025-10-10 | 4.160 | 4.180 | 4.040 | 4.060 | 3.925 | 333,700 |
| 2025-10-09 | 4.180 | 4.200 | 4.120 | 4.120 | 3.983 | 1,517,734 |
| 2025-10-08 | 4.040 | 4.140 | 4.020 | 4.140 | 4.002 | 788,733 |
| 2025-10-07 | 4.040 | 4.160 | 4.040 | 4.040 | 3.905 | 726,016 |
| 2025-10-06 | 4.000 | 4.120 | 4.000 | 4.040 | 3.905 | 780,821 |
| 2025-10-03 | 4.000 | 4.040 | 3.900 | 3.980 | 3.847 | 902,720 |
| 2025-10-02 | 4.020 | 4.080 | 3.980 | 4.000 | 3.867 | 603,001 |
| 2025-10-01 | 4.020 | 4.080 | 4.000 | 4.020 | 3.886 | 502,325 |
| 2025-09-30 | 4.100 | 4.100 | 4.000 | 4.020 | 3.886 | 520,911 |
| 2025-09-29 | 4.100 | 4.120 | 4.100 | 4.100 | 3.963 | 189,106 |
| 2025-09-26 | 4.120 | 4.140 | 4.080 | 4.100 | 3.963 | 276,336 |
| 2025-09-25 | 4.060 | 4.220 | 4.060 | 4.100 | 3.963 | 1,440,564 |
| 2025-09-24 | 4.020 | 4.100 | 4.000 | 4.080 | 3.944 | 434,801 |
| 2025-09-23 | 4.140 | 4.180 | 4.020 | 4.020 | 3.886 | 863,481 |
| 2025-09-22 | 4.240 | 4.260 | 4.140 | 4.140 | 4.002 | 572,930 |
| 2025-09-19 | 4.280 | 4.300 | 4.200 | 4.220 | 4.079 | 438,251 |
| 2025-09-18 | 4.360 | 4.360 | 4.200 | 4.280 | 4.137 | 712,400 |
| 2025-09-17 | 4.380 | 4.420 | 4.320 | 4.320 | 4.176 | 1,090,832 |
| 2025-09-16 | 4.300 | 4.440 | 4.300 | 4.360 | 4.215 | 1,264,040 |
| 2025-09-15 | 4.420 | 4.420 | 4.280 | 4.300 | 4.157 | 1,172,937 |
| 2025-09-12 | 4.400 | 4.440 | 4.360 | 4.380 | 4.234 | 1,564,435 |
| 2025-09-11 | 4.340 | 4.560 | 4.340 | 4.380 | 4.234 | 9,837,845 |
| 2025-09-10 | 4.100 | 4.300 | 4.100 | 4.280 | 4.137 | 6,888,312 |
| 2025-09-09 | 4.120 | 4.120 | 4.040 | 4.080 | 3.944 | 1,577,003 |
| 2025-09-08 | 4.020 | 4.100 | 4.000 | 4.080 | 3.944 | 2,525,504 |
| 2025-09-05 | 4.020 | 4.180 | 3.980 | 4.000 | 3.867 | 3,948,121 |
| 2025-09-04 | 4.000 | 4.080 | 3.960 | 3.960 | 3.828 | 2,245,857 |
| 2025-09-03 | 4.000 | 4.000 | 3.960 | 3.980 | 3.847 | 237,300 |
| 2025-09-02 | 3.980 | 4.000 | 3.940 | 3.980 | 3.847 | 169,539 |
| 2025-09-01 | 4.000 | 4.020 | 3.980 | 3.980 | 3.847 | 217,741 |
| 2025-08-29 | 4.000 | 4.020 | 3.980 | 3.980 | 3.847 | 186,817 |
| 2025-08-28 | 3.960 | 4.000 | 3.960 | 4.000 | 3.867 | 52,501 |
| 2025-08-27 | 3.980 | 4.020 | 3.980 | 3.980 | 3.847 | 172,251 |
| 2025-08-26 | 4.020 | 4.040 | 3.940 | 4.000 | 3.867 | 1,095,362 |
| 2025-08-25 | 4.040 | 4.060 | 4.000 | 4.040 | 3.905 | 490,531 |
| 2025-08-22 | 4.020 | 4.160 | 3.980 | 4.060 | 3.925 | 2,510,234 |
| 2025-08-21 | 3.980 | 4.020 | 3.960 | 4.000 | 3.867 | 485,001 |
| 2025-08-20 | 4.040 | 4.040 | 3.980 | 4.020 | 3.886 | 307,418 |
| 2025-08-19 | 4.020 | 4.020 | 3.980 | 4.020 | 3.886 | 330,366 |
| 2025-08-18 | 4.000 | 4.040 | 3.980 | 4.020 | 3.886 | 246,519 |
| 2025-08-15 | 4.000 | 4.020 | 3.960 | 3.980 | 3.847 | 529,329 |
| 2025-08-14 | 4.060 | 4.060 | 3.980 | 4.000 | 3.867 | 885,769 |
| 2025-08-13 | 4.120 | 4.160 | 4.080 | 4.080 | 3.944 | 729,117 |
| 2025-08-08 | 4.020 | 4.200 | 4.020 | 4.100 | 3.963 | 1,663,272 |
| 2025-08-07 | 4.280 | 4.280 | 4.200 | 4.200 | 4.060 | 658,403 |
| 2025-08-06 | 4.280 | 4.280 | 4.220 | 4.220 | 4.079 | 879,086 |
| 2025-08-05 | 4.280 | 4.300 | 4.240 | 4.280 | 4.137 | 610,408 |
| 2025-08-04 | 4.200 | 4.220 | 4.100 | 4.220 | 4.079 | 871,020 |
| 2025-08-01 | 4.460 | 4.460 | 4.200 | 4.220 | 4.079 | 1,865,018 |
| 2025-07-31 | 4.220 | 4.460 | 4.220 | 4.420 | 4.273 | 5,383,995 |
| 2025-07-30 | 4.440 | 4.440 | 3.860 | 4.160 | 4.021 | 8,014,172 |
| 2025-07-29 | 4.520 | 4.540 | 4.420 | 4.460 | 4.311 | 4,787,340 |
| 2025-07-25 | 4.560 | 4.560 | 4.480 | 4.520 | 4.369 | 174,100 |
| 2025-07-24 | 4.540 | 4.580 | 4.540 | 4.560 | 4.408 | 110,606 |
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.