Jenkongklai PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7.550 | 7.800 | 7.450 | 7.750 | 7.423 | 3,949,179 |
| 2024-10-24 | 7.700 | 7.700 | 7.500 | 7.500 | 7.184 | 3,962,271 |
| 2024-10-22 | 7.750 | 7.900 | 7.600 | 7.700 | 7.375 | 3,611,824 |
| 2024-10-21 | 7.900 | 8.000 | 7.700 | 7.750 | 7.423 | 4,597,529 |
| 2024-10-18 | 7.800 | 7.900 | 7.650 | 7.850 | 7.519 | 5,834,624 |
| 2024-10-17 | 7.650 | 7.900 | 7.650 | 7.800 | 7.471 | 6,817,597 |
| 2024-10-16 | 7.150 | 7.900 | 7.150 | 7.650 | 7.327 | 15,209,590 |
| 2024-10-15 | 7.350 | 7.450 | 7.100 | 7.200 | 6.896 | 6,061,535 |
| 2024-10-11 | 7.250 | 7.400 | 7.250 | 7.300 | 6.992 | 3,678,599 |
| 2024-10-10 | 7.150 | 7.300 | 7.150 | 7.250 | 6.944 | 4,025,755 |
| 2024-10-09 | 7.300 | 7.450 | 7.100 | 7.150 | 6.848 | 8,190,423 |
| 2024-10-08 | 7.300 | 7.450 | 7.150 | 7.350 | 7.040 | 8,994,783 |
| 2024-10-07 | 6.900 | 7.300 | 6.850 | 7.200 | 6.896 | 17,278,420 |
| 2024-10-04 | 6.600 | 6.700 | 6.450 | 6.700 | 6.417 | 3,112,115 |
| 2024-10-03 | 6.750 | 6.750 | 6.600 | 6.600 | 6.322 | 2,439,166 |
| 2024-10-02 | 6.900 | 6.900 | 6.650 | 6.700 | 6.417 | 4,940,863 |
| 2024-10-01 | 6.850 | 6.950 | 6.850 | 6.900 | 6.609 | 1,968,779 |
| 2024-09-30 | 6.750 | 6.950 | 6.700 | 6.850 | 6.561 | 6,743,710 |
| 2024-09-27 | 6.450 | 6.650 | 6.400 | 6.650 | 6.369 | 3,784,918 |
| 2024-09-26 | 6.650 | 6.700 | 6.500 | 6.500 | 6.226 | 3,033,872 |
| 2024-09-25 | 6.650 | 6.700 | 6.550 | 6.650 | 6.369 | 3,455,338 |
| 2024-09-24 | 6.800 | 6.850 | 6.550 | 6.650 | 6.369 | 5,275,314 |
| 2024-09-23 | 7.000 | 7.050 | 6.800 | 6.800 | 6.513 | 5,799,698 |
| 2024-09-20 | 6.800 | 6.950 | 6.750 | 6.950 | 6.657 | 5,459,315 |
| 2024-09-19 | 6.750 | 6.900 | 6.750 | 6.800 | 6.513 | 3,370,628 |
| 2024-09-18 | 6.750 | 6.900 | 6.700 | 6.700 | 6.417 | 3,714,110 |
| 2024-09-17 | 7.000 | 7.000 | 6.750 | 6.800 | 6.513 | 7,986,017 |
| 2024-09-16 | 6.600 | 7.100 | 6.500 | 6.950 | 6.657 | 12,144,910 |
| 2024-09-13 | 6.650 | 6.700 | 6.450 | 6.500 | 6.226 | 5,558,770 |
| 2024-09-12 | 6.700 | 6.750 | 6.600 | 6.600 | 6.322 | 4,332,055 |
| 2024-09-11 | 6.800 | 6.850 | 6.450 | 6.600 | 6.322 | 19,722,510 |
| 2024-09-10 | 6.300 | 6.700 | 6.250 | 6.650 | 6.369 | 14,653,950 |
| 2024-09-09 | 6.250 | 6.300 | 6.050 | 6.200 | 5.938 | 5,117,626 |
| 2024-09-06 | 6.450 | 6.450 | 6.250 | 6.300 | 6.034 | 5,327,778 |
| 2024-09-05 | 6.250 | 6.450 | 6.250 | 6.450 | 6.178 | 5,996,618 |
| 2024-09-04 | 6.100 | 6.250 | 6.100 | 6.200 | 5.938 | 1,000,543 |
| 2024-09-03 | 6.100 | 6.300 | 6.050 | 6.200 | 5.938 | 3,846,463 |
| 2024-09-02 | 6.350 | 6.350 | 6.050 | 6.100 | 5.843 | 5,712,682 |
| 2024-08-30 | 6.250 | 6.450 | 6.250 | 6.300 | 6.034 | 3,558,656 |
| 2024-08-29 | 6.450 | 6.450 | 6.250 | 6.250 | 5.986 | 3,405,435 |
| 2024-08-28 | 6.500 | 6.550 | 6.400 | 6.450 | 6.178 | 1,795,662 |
| 2024-08-27 | 6.650 | 6.650 | 6.450 | 6.500 | 6.226 | 3,417,200 |
| 2024-08-26 | 6.500 | 6.600 | 6.350 | 6.600 | 6.322 | 4,040,255 |
| 2024-08-23 | 6.700 | 6.800 | 6.450 | 6.500 | 6.226 | 5,606,326 |
| 2024-08-22 | 6.600 | 6.750 | 6.600 | 6.700 | 6.417 | 5,866,204 |
| 2024-08-21 | 6.400 | 6.650 | 6.400 | 6.600 | 6.322 | 7,270,096 |
| 2024-08-20 | 6.300 | 6.450 | 6.200 | 6.400 | 6.130 | 4,326,479 |
| 2024-08-19 | 6.150 | 6.400 | 6.050 | 6.300 | 6.034 | 6,271,818 |
| 2024-08-16 | 6.250 | 6.350 | 6.000 | 6.100 | 5.843 | 6,559,370 |
| 2024-08-15 | 6.250 | 6.250 | 6.100 | 6.200 | 5.938 | 1,621,572 |
| 2024-08-14 | 6.400 | 6.500 | 6.000 | 6.250 | 5.986 | 4,606,318 |
| 2024-08-13 | 6.350 | 6.450 | 6.300 | 6.400 | 6.130 | 2,623,901 |
| 2024-08-09 | 6.400 | 6.500 | 6.250 | 6.300 | 6.034 | 4,104,350 |
| 2024-08-08 | 6.250 | 6.450 | 6.200 | 6.300 | 6.034 | 5,114,800 |
| 2024-08-07 | 5.850 | 6.250 | 5.850 | 6.200 | 5.938 | 6,335,622 |
| 2024-08-06 | 5.750 | 5.850 | 5.650 | 5.750 | 5.507 | 4,364,420 |
| 2024-08-05 | 5.950 | 5.950 | 5.600 | 5.700 | 5.459 | 10,020,060 |
| 2024-08-02 | 6.400 | 6.400 | 6.100 | 6.100 | 5.843 | 5,255,326 |
| 2024-08-01 | 6.550 | 6.600 | 6.400 | 6.450 | 6.178 | 2,184,707 |
| 2024-07-31 | 6.550 | 6.600 | 6.400 | 6.500 | 6.226 | 3,277,601 |
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.