Jenkongklai PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.000 | 5.050 | 4.960 | 5.000 | 4.833 | 277,082 |
| 2025-04-22 | 4.920 | 5.000 | 4.860 | 4.980 | 4.814 | 818,211 |
| 2025-04-21 | 5.000 | 5.000 | 4.840 | 4.840 | 4.679 | 510,256 |
| 2025-04-18 | 5.050 | 5.050 | 4.920 | 5.000 | 4.833 | 551,600 |
| 2025-04-17 | 4.840 | 5.050 | 4.840 | 5.000 | 4.833 | 543,207 |
| 2025-04-16 | 4.700 | 4.880 | 4.700 | 4.820 | 4.659 | 343,817 |
| 2025-04-11 | 4.780 | 4.780 | 4.660 | 4.680 | 4.524 | 199,301 |
| 2025-04-10 | 4.760 | 4.860 | 4.720 | 4.780 | 4.621 | 521,650 |
| 2025-04-09 | 4.580 | 4.680 | 4.540 | 4.640 | 4.485 | 276,917 |
| 2025-04-08 | 4.780 | 4.800 | 4.400 | 4.580 | 4.427 | 959,628 |
| 2025-04-04 | 5.100 | 5.150 | 4.820 | 4.860 | 4.698 | 1,054,063 |
| 2025-04-03 | 5.150 | 5.200 | 5.100 | 5.100 | 4.930 | 91,508 |
| 2025-04-02 | 5.150 | 5.200 | 5.100 | 5.150 | 4.978 | 77,862 |
| 2025-04-01 | 5.150 | 5.250 | 5.100 | 5.150 | 4.978 | 128,826 |
| 2025-03-31 | 5.100 | 5.200 | 5.100 | 5.150 | 4.978 | 264,803 |
| 2025-03-28 | 5.200 | 5.250 | 5.200 | 5.250 | 5.075 | 50,400 |
| 2025-03-27 | 5.250 | 5.250 | 5.200 | 5.250 | 5.075 | 91,850 |
| 2025-03-26 | 5.300 | 5.350 | 5.250 | 5.250 | 5.075 | 84,339 |
| 2025-03-25 | 5.400 | 5.400 | 5.300 | 5.300 | 5.123 | 191,501 |
| 2025-03-24 | 5.350 | 5.400 | 5.300 | 5.400 | 5.220 | 55,582 |
| 2025-03-21 | 5.300 | 5.400 | 5.300 | 5.300 | 5.123 | 231,600 |
| 2025-03-20 | 5.400 | 5.400 | 5.300 | 5.300 | 5.123 | 217,781 |
| 2025-03-19 | 5.300 | 5.400 | 5.250 | 5.400 | 5.220 | 228,968 |
| 2025-03-18 | 5.300 | 5.350 | 5.200 | 5.250 | 5.075 | 133,111 |
| 2025-03-17 | 5.400 | 5.400 | 5.250 | 5.250 | 5.075 | 138,101 |
| 2025-03-14 | 5.300 | 5.450 | 5.250 | 5.350 | 5.172 | 402,819 |
| 2025-03-13 | 5.350 | 5.350 | 5.300 | 5.300 | 5.123 | 405,702 |
| 2025-03-12 | 5.350 | 5.350 | 5.200 | 5.250 | 5.075 | 483,234 |
| 2025-03-11 | 5.300 | 5.350 | 5.250 | 5.350 | 5.172 | 622,247 |
| 2025-03-10 | 5.400 | 5.400 | 5.250 | 5.350 | 5.172 | 285,934 |
| 2025-03-07 | 5.250 | 5.450 | 5.250 | 5.400 | 5.220 | 399,206 |
| 2025-03-06 | 5.350 | 5.400 | 5.300 | 5.300 | 5.123 | 396,011 |
| 2025-03-05 | 5.450 | 5.550 | 5.350 | 5.450 | 5.220 | 1,446,765 |
| 2025-03-04 | 5.250 | 5.350 | 5.250 | 5.350 | 5.124 | 16,634,100 |
| 2025-03-03 | 5.350 | 5.350 | 5.200 | 5.200 | 4.981 | 423,266 |
| 2025-02-28 | 5.350 | 5.350 | 5.250 | 5.250 | 5.028 | 476,220 |
| 2025-02-27 | 5.450 | 5.500 | 5.300 | 5.350 | 5.124 | 359,545 |
| 2025-02-26 | 5.250 | 5.500 | 5.250 | 5.450 | 5.220 | 542,606 |
| 2025-02-25 | 5.450 | 5.450 | 5.250 | 5.250 | 5.028 | 520,088 |
| 2025-02-24 | 5.550 | 5.600 | 5.400 | 5.400 | 5.172 | 569,519 |
| 2025-02-21 | 5.550 | 5.700 | 5.450 | 5.550 | 5.316 | 1,267,268 |
| 2025-02-20 | 5.450 | 5.600 | 5.400 | 5.400 | 5.172 | 718,618 |
| 2025-02-19 | 5.500 | 5.550 | 5.400 | 5.450 | 5.220 | 544,310 |
| 2025-02-18 | 5.300 | 5.500 | 5.300 | 5.500 | 5.268 | 540,921 |
| 2025-02-17 | 5.100 | 5.300 | 5.050 | 5.300 | 5.076 | 1,051,631 |
| 2025-02-14 | 5.350 | 5.500 | 5.150 | 5.150 | 4.933 | 1,012,058 |
| 2025-02-13 | 5.400 | 5.600 | 5.350 | 5.350 | 5.124 | 1,188,301 |
| 2025-02-11 | 5.200 | 5.450 | 5.200 | 5.350 | 5.124 | 629,862 |
| 2025-02-10 | 5.300 | 5.300 | 5.050 | 5.200 | 4.981 | 341,051 |
| 2025-02-07 | 5.250 | 5.300 | 4.980 | 5.300 | 5.076 | 1,644,742 |
| 2025-02-06 | 5.700 | 5.700 | 5.200 | 5.200 | 4.981 | 3,790,245 |
| 2025-02-05 | 5.750 | 5.750 | 5.700 | 5.700 | 5.459 | 399,333 |
| 2025-02-04 | 5.850 | 5.900 | 5.700 | 5.750 | 5.507 | 446,702 |
| 2025-02-03 | 5.700 | 5.850 | 5.650 | 5.750 | 5.507 | 1,251,406 |
| 2025-01-31 | 5.950 | 5.950 | 5.800 | 5.900 | 5.651 | 1,007,848 |
| 2025-01-30 | 6.150 | 6.150 | 5.850 | 5.900 | 5.651 | 1,138,129 |
| 2025-01-29 | 6.150 | 6.200 | 6.100 | 6.150 | 5.891 | 1,159,400 |
| 2025-01-28 | 6.050 | 6.100 | 6.000 | 6.050 | 5.795 | 396,540 |
| 2025-01-27 | 6.200 | 6.200 | 6.100 | 6.100 | 5.843 | 407,251 |
| 2025-01-24 | 6.100 | 6.250 | 6.100 | 6.200 | 5.938 | 709,541 |
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.