Jenkongklai PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.540 | 4.580 | 4.540 | 4.560 | 4.408 | 110,606 |
| 2025-07-23 | 4.540 | 4.620 | 4.540 | 4.580 | 4.427 | 152,601 |
| 2025-07-22 | 4.600 | 4.620 | 4.520 | 4.540 | 4.389 | 372,201 |
| 2025-07-21 | 4.580 | 4.660 | 4.580 | 4.600 | 4.447 | 252,104 |
| 2025-07-18 | 4.720 | 4.720 | 4.600 | 4.600 | 4.447 | 1,206,062 |
| 2025-07-17 | 4.660 | 4.760 | 4.640 | 4.720 | 4.563 | 1,079,830 |
| 2025-07-16 | 4.700 | 4.740 | 4.640 | 4.640 | 4.485 | 514,912 |
| 2025-07-15 | 4.640 | 4.740 | 4.640 | 4.720 | 4.563 | 495,217 |
| 2025-07-14 | 4.640 | 4.660 | 4.620 | 4.640 | 4.485 | 82,802 |
| 2025-07-11 | 4.620 | 4.660 | 4.620 | 4.620 | 4.466 | 50,200 |
| 2025-07-09 | 4.640 | 4.660 | 4.580 | 4.620 | 4.466 | 134,834 |
| 2025-07-08 | 4.680 | 4.680 | 4.620 | 4.660 | 4.505 | 83,730 |
| 2025-07-07 | 4.700 | 4.760 | 4.640 | 4.700 | 4.543 | 48,862 |
| 2025-07-04 | 4.700 | 4.760 | 4.700 | 4.700 | 4.543 | 141,309 |
| 2025-07-03 | 4.600 | 4.680 | 4.600 | 4.680 | 4.524 | 163,187 |
| 2025-07-02 | 4.560 | 4.600 | 4.540 | 4.600 | 4.447 | 221,300 |
| 2025-07-01 | 4.600 | 4.600 | 4.580 | 4.600 | 4.447 | 128,001 |
| 2025-06-30 | 4.620 | 4.620 | 4.580 | 4.600 | 4.447 | 74,913 |
| 2025-06-27 | 4.660 | 4.660 | 4.600 | 4.620 | 4.466 | 83,000 |
| 2025-06-26 | 4.740 | 4.760 | 4.540 | 4.660 | 4.505 | 162,821 |
| 2025-06-25 | 4.700 | 4.780 | 4.700 | 4.700 | 4.543 | 78,711 |
| 2025-06-24 | 4.680 | 4.760 | 4.680 | 4.700 | 4.543 | 205,809 |
| 2025-06-23 | 4.780 | 4.800 | 4.660 | 4.660 | 4.505 | 440,300 |
| 2025-06-20 | 4.720 | 4.800 | 4.700 | 4.800 | 4.640 | 318,100 |
| 2025-06-19 | 4.720 | 4.780 | 4.660 | 4.720 | 4.563 | 511,673 |
| 2025-06-18 | 4.920 | 4.920 | 4.740 | 4.740 | 4.582 | 782,905 |
| 2025-06-17 | 4.660 | 4.960 | 4.620 | 4.800 | 4.640 | 1,814,972 |
| 2025-06-16 | 4.600 | 4.700 | 4.560 | 4.620 | 4.466 | 542,918 |
| 2025-06-13 | 4.500 | 4.700 | 4.500 | 4.600 | 4.447 | 801,605 |
| 2025-06-12 | 4.560 | 4.560 | 4.480 | 4.520 | 4.369 | 110,725 |
| 2025-06-11 | 4.580 | 4.580 | 4.540 | 4.560 | 4.408 | 75,215 |
| 2025-06-10 | 4.500 | 4.560 | 4.480 | 4.560 | 4.408 | 104,202 |
| 2025-06-09 | 4.540 | 4.540 | 4.480 | 4.500 | 4.350 | 96,200 |
| 2025-06-06 | 4.520 | 4.540 | 4.500 | 4.520 | 4.369 | 128,730 |
| 2025-06-05 | 4.540 | 4.540 | 4.500 | 4.520 | 4.369 | 75,869 |
| 2025-06-04 | 4.540 | 4.580 | 4.500 | 4.500 | 4.350 | 247,532 |
| 2025-05-30 | 4.580 | 4.580 | 4.520 | 4.540 | 4.389 | 59,716 |
| 2025-05-29 | 4.620 | 4.620 | 4.560 | 4.560 | 4.408 | 61,604 |
| 2025-05-28 | 4.560 | 4.620 | 4.560 | 4.580 | 4.427 | 54,310 |
| 2025-05-27 | 4.580 | 4.580 | 4.500 | 4.580 | 4.427 | 38,902 |
| 2025-05-26 | 4.660 | 4.680 | 4.520 | 4.580 | 4.427 | 199,302 |
| 2025-05-23 | 4.680 | 4.700 | 4.600 | 4.640 | 4.485 | 321,601 |
| 2025-05-22 | 4.720 | 4.740 | 4.640 | 4.640 | 4.485 | 205,401 |
| 2025-05-21 | 4.760 | 4.800 | 4.720 | 4.720 | 4.563 | 149,104 |
| 2025-05-20 | 4.740 | 4.800 | 4.720 | 4.760 | 4.601 | 187,010 |
| 2025-05-19 | 4.760 | 4.800 | 4.740 | 4.760 | 4.601 | 178,908 |
| 2025-05-16 | 4.840 | 4.840 | 4.780 | 4.780 | 4.621 | 213,206 |
| 2025-05-15 | 4.900 | 4.900 | 4.760 | 4.800 | 4.640 | 931,176 |
| 2025-05-14 | 4.960 | 4.980 | 4.880 | 4.920 | 4.756 | 456,241 |
| 2025-05-13 | 5.100 | 5.100 | 4.980 | 5.000 | 4.833 | 234,405 |
| 2025-05-09 | 5.000 | 5.050 | 4.980 | 4.980 | 4.814 | 422,611 |
| 2025-05-08 | 5.100 | 5.150 | 4.980 | 5.000 | 4.833 | 409,650 |
| 2025-05-07 | 5.050 | 5.100 | 5.000 | 5.100 | 4.930 | 253,744 |
| 2025-05-06 | 5.150 | 5.150 | 5.050 | 5.050 | 4.882 | 362,507 |
| 2025-05-02 | 5.150 | 5.150 | 5.050 | 5.100 | 4.930 | 211,422 |
| 2025-04-30 | 5.100 | 5.150 | 5.100 | 5.150 | 4.978 | 196,733 |
| 2025-04-29 | 5.150 | 5.150 | 5.050 | 5.150 | 4.978 | 384,500 |
| 2025-04-28 | 5.150 | 5.150 | 5.100 | 5.150 | 4.978 | 99,928 |
| 2025-04-25 | 5.000 | 5.150 | 5.000 | 5.150 | 4.978 | 741,365 |
| 2025-04-24 | 5.000 | 5.050 | 4.960 | 5.000 | 4.833 | 251,502 |
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.