Jenkongklai PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.000 | 6.200 | 6.000 | 6.100 | 5.843 | 983,882 |
| 2025-01-22 | 6.000 | 6.050 | 5.950 | 6.000 | 5.747 | 525,736 |
| 2025-01-21 | 5.900 | 6.050 | 5.850 | 6.000 | 5.747 | 843,720 |
| 2025-01-20 | 5.900 | 5.950 | 5.850 | 5.900 | 5.651 | 368,208 |
| 2025-01-17 | 5.850 | 5.900 | 5.700 | 5.850 | 5.603 | 1,177,922 |
| 2025-01-16 | 6.150 | 6.200 | 5.550 | 5.850 | 5.603 | 5,670,832 |
| 2025-01-15 | 6.050 | 6.150 | 6.050 | 6.100 | 5.843 | 237,500 |
| 2025-01-14 | 6.200 | 6.250 | 6.050 | 6.050 | 5.795 | 774,915 |
| 2025-01-13 | 6.300 | 6.300 | 6.100 | 6.150 | 5.891 | 1,133,245 |
| 2025-01-10 | 6.300 | 6.350 | 6.200 | 6.300 | 6.034 | 828,801 |
| 2025-01-09 | 6.400 | 6.400 | 6.250 | 6.300 | 6.034 | 2,106,721 |
| 2025-01-08 | 6.350 | 6.400 | 6.250 | 6.400 | 6.130 | 1,637,901 |
| 2025-01-07 | 6.300 | 6.350 | 6.250 | 6.300 | 6.034 | 863,107 |
| 2025-01-06 | 6.400 | 6.400 | 6.250 | 6.250 | 5.986 | 1,118,189 |
| 2025-01-03 | 6.350 | 6.400 | 6.350 | 6.350 | 6.082 | 446,012 |
| 2025-01-02 | 6.400 | 6.400 | 6.300 | 6.350 | 6.082 | 851,464 |
| 2024-12-30 | 6.350 | 6.450 | 6.350 | 6.350 | 6.082 | 647,417 |
| 2024-12-27 | 6.300 | 6.400 | 6.300 | 6.350 | 6.082 | 533,716 |
| 2024-12-26 | 6.400 | 6.400 | 6.300 | 6.350 | 6.082 | 766,968 |
| 2024-12-25 | 6.350 | 6.400 | 6.350 | 6.350 | 6.082 | 977,727 |
| 2024-12-24 | 6.200 | 6.350 | 6.200 | 6.350 | 6.082 | 852,511 |
| 2024-12-23 | 6.050 | 6.300 | 6.050 | 6.300 | 6.034 | 1,782,703 |
| 2024-12-20 | 6.350 | 6.350 | 6.000 | 6.050 | 5.795 | 4,887,261 |
| 2024-12-19 | 6.350 | 6.400 | 6.300 | 6.350 | 6.082 | 1,264,201 |
| 2024-12-18 | 6.250 | 6.400 | 6.250 | 6.400 | 6.130 | 1,401,205 |
| 2024-12-17 | 6.400 | 6.400 | 6.250 | 6.300 | 6.034 | 1,973,676 |
| 2024-12-16 | 6.350 | 6.500 | 6.300 | 6.350 | 6.082 | 2,522,804 |
| 2024-12-13 | 6.250 | 6.400 | 6.200 | 6.350 | 6.082 | 2,125,902 |
| 2024-12-12 | 6.400 | 6.400 | 6.250 | 6.250 | 5.986 | 2,222,910 |
| 2024-12-11 | 6.300 | 6.400 | 6.250 | 6.350 | 6.082 | 2,499,110 |
| 2024-12-09 | 6.400 | 6.450 | 6.300 | 6.300 | 6.034 | 2,764,265 |
| 2024-12-06 | 6.500 | 6.550 | 6.400 | 6.450 | 6.178 | 3,742,116 |
| 2024-12-04 | 6.350 | 6.550 | 6.350 | 6.500 | 6.226 | 11,390,560 |
| 2024-12-03 | 6.250 | 6.400 | 6.250 | 6.350 | 6.082 | 2,993,863 |
| 2024-12-02 | 6.250 | 6.300 | 6.200 | 6.250 | 5.986 | 906,838 |
| 2024-11-29 | 6.300 | 6.300 | 6.200 | 6.250 | 5.986 | 1,745,099 |
| 2024-11-28 | 6.150 | 6.300 | 6.100 | 6.300 | 6.034 | 3,180,868 |
| 2024-11-27 | 6.200 | 6.200 | 6.050 | 6.150 | 5.891 | 1,592,255 |
| 2024-11-26 | 6.150 | 6.300 | 6.150 | 6.150 | 5.891 | 1,200,848 |
| 2024-11-25 | 6.300 | 6.350 | 6.100 | 6.150 | 5.891 | 2,007,934 |
| 2024-11-22 | 6.300 | 6.350 | 6.150 | 6.250 | 5.986 | 1,969,376 |
| 2024-11-21 | 6.300 | 6.400 | 6.250 | 6.250 | 5.986 | 1,596,847 |
| 2024-11-20 | 6.400 | 6.500 | 6.250 | 6.300 | 6.034 | 3,710,601 |
| 2024-11-19 | 6.300 | 6.550 | 6.300 | 6.450 | 6.178 | 4,279,295 |
| 2024-11-18 | 6.350 | 6.400 | 6.250 | 6.300 | 6.034 | 1,864,743 |
| 2024-11-15 | 6.500 | 6.500 | 6.250 | 6.350 | 6.082 | 4,209,401 |
| 2024-11-14 | 6.350 | 6.600 | 6.300 | 6.550 | 6.274 | 7,601,159 |
| 2024-11-13 | 6.700 | 6.850 | 6.100 | 6.350 | 6.082 | 18,950,580 |
| 2024-11-12 | 6.700 | 7.050 | 6.600 | 6.750 | 6.465 | 19,722,311 |
| 2024-11-11 | 7.950 | 8.100 | 6.800 | 7.000 | 6.705 | 20,679,391 |
| 2024-11-08 | 7.850 | 8.050 | 7.750 | 8.000 | 7.662 | 5,955,222 |
| 2024-11-07 | 8.000 | 8.150 | 7.750 | 7.850 | 7.519 | 7,466,045 |
| 2024-11-06 | 7.700 | 8.150 | 7.700 | 7.950 | 7.615 | 12,633,950 |
| 2024-11-05 | 7.650 | 7.750 | 7.600 | 7.700 | 7.375 | 1,556,906 |
| 2024-11-04 | 7.750 | 7.750 | 7.600 | 7.600 | 7.279 | 1,014,401 |
| 2024-11-01 | 7.700 | 7.800 | 7.600 | 7.700 | 7.375 | 2,528,250 |
| 2024-10-31 | 7.650 | 7.800 | 7.600 | 7.800 | 7.471 | 3,641,460 |
| 2024-10-30 | 7.450 | 7.700 | 7.450 | 7.650 | 7.327 | 2,731,404 |
| 2024-10-29 | 7.650 | 7.700 | 7.400 | 7.450 | 7.136 | 4,056,586 |
| 2024-10-28 | 7.900 | 7.950 | 7.650 | 7.650 | 7.327 | 8,106,449 |
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.