Jenkongklai PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.020 | 3.020 | 2.940 | 2.940 | 2.940 | 172,601 |
| 2026-10-19 | 2.960 | 3.020 | 2.960 | 3.020 | 3.020 | 127,700 |
| 2026-10-15 | 2.900 | 2.960 | 2.900 | 2.960 | 2.960 | 115,800 |
| 2026-10-14 | 2.900 | 2.920 | 2.900 | 2.920 | 2.920 | 172,300 |
| 2026-10-12 | 2.980 | 2.980 | 2.900 | 2.920 | 2.920 | 39,300 |
| 2026-10-09 | 2.940 | 2.940 | 2.900 | 2.920 | 2.920 | 102,600 |
| 2026-10-08 | 2.980 | 3.000 | 2.940 | 2.940 | 2.940 | 93,803 |
| 2026-10-07 | 2.980 | 3.000 | 2.960 | 2.980 | 2.980 | 143,010 |
| 2026-10-06 | 2.960 | 2.960 | 2.920 | 2.940 | 2.940 | 139,700 |
| 2026-10-05 | 2.900 | 2.980 | 2.900 | 2.960 | 2.960 | 268,500 |
| 2026-10-02 | 2.880 | 2.920 | 2.880 | 2.900 | 2.900 | 203,402 |
| 2026-10-01 | 2.920 | 2.920 | 2.880 | 2.900 | 2.900 | 385,338 |
| 2026-09-30 | 3.000 | 3.000 | 2.900 | 2.920 | 2.920 | 1,181,500 |
| 2026-09-29 | 3.040 | 3.040 | 2.940 | 2.980 | 2.980 | 1,150,300 |
| 2026-09-28 | 3.040 | 3.060 | 3.020 | 3.020 | 3.020 | 322,100 |
| 2026-09-25 | 3.060 | 3.080 | 3.040 | 3.040 | 3.040 | 277,100 |
| 2026-09-24 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 160,200 |
| 2026-09-23 | 3.100 | 3.140 | 3.060 | 3.080 | 3.080 | 163,800 |
| 2026-09-22 | 3.160 | 3.160 | 3.100 | 3.120 | 3.120 | 174,700 |
| 2026-09-21 | 3.040 | 3.160 | 3.040 | 3.120 | 3.120 | 1,455,101 |
| 2026-09-18 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 280,880 |
| 2026-09-17 | 3.100 | 3.120 | 3.040 | 3.060 | 3.060 | 501,703 |
| 2026-09-16 | 3.060 | 3.120 | 3.040 | 3.060 | 3.060 | 408,507 |
| 2026-09-15 | 3.060 | 3.080 | 3.040 | 3.040 | 3.040 | 107,000 |
| 2026-09-14 | 3.080 | 3.100 | 3.040 | 3.040 | 3.040 | 649,808 |
| 2026-09-11 | 3.120 | 3.140 | 3.100 | 3.100 | 3.100 | 144,262 |
| 2026-09-10 | 3.140 | 3.160 | 3.120 | 3.120 | 3.120 | 79,400 |
| 2026-09-09 | 3.140 | 3.140 | 3.120 | 3.140 | 3.140 | 114,210 |
| 2026-09-08 | 3.160 | 3.160 | 3.120 | 3.140 | 3.140 | 93,700 |
| 2026-09-07 | 3.120 | 3.160 | 3.100 | 3.160 | 3.160 | 175,602 |
| 2026-09-04 | 3.160 | 3.160 | 3.100 | 3.120 | 3.120 | 250,714 |
| 2026-09-03 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 393,094 |
| 2026-09-02 | 3.220 | 3.220 | 3.060 | 3.100 | 3.100 | 1,315,651 |
| 2026-09-01 | 3.320 | 3.340 | 3.240 | 3.240 | 3.240 | 1,191,467 |
| 2026-08-31 | 3.360 | 3.360 | 3.320 | 3.320 | 3.320 | 562,862 |
| 2026-08-28 | 3.380 | 3.400 | 3.340 | 3.360 | 3.360 | 703,100 |
| 2026-08-27 | 3.380 | 3.400 | 3.380 | 3.380 | 3.380 | 141,200 |
| 2026-08-26 | 3.400 | 3.400 | 3.360 | 3.380 | 3.380 | 206,210 |
| 2026-08-25 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 343,110 |
| 2026-08-24 | 3.380 | 3.380 | 3.340 | 3.380 | 3.380 | 307,401 |
| 2026-08-21 | 3.360 | 3.380 | 3.340 | 3.380 | 3.380 | 226,801 |
| 2026-08-20 | 3.380 | 3.440 | 3.380 | 3.400 | 3.400 | 223,600 |
| 2026-08-19 | 3.400 | 3.400 | 3.340 | 3.380 | 3.380 | 180,902 |
| 2026-08-18 | 3.380 | 3.440 | 3.320 | 3.400 | 3.400 | 670,255 |
| 2026-08-17 | 3.380 | 3.420 | 3.360 | 3.400 | 3.400 | 442,809 |
| 2026-08-14 | 3.320 | 3.380 | 3.320 | 3.380 | 3.380 | 671,278 |
| 2026-08-13 | 3.420 | 3.460 | 3.320 | 3.320 | 3.320 | 1,913,235 |
| 2026-08-11 | 3.540 | 3.540 | 3.400 | 3.420 | 3.420 | 2,437,804 |
| 2026-08-10 | 3.580 | 3.620 | 3.540 | 3.540 | 3.540 | 687,202 |
| 2026-08-07 | 3.520 | 3.540 | 3.500 | 3.540 | 3.540 | 490,601 |
| 2026-08-06 | 3.480 | 3.540 | 3.480 | 3.520 | 3.520 | 811,000 |
| 2026-08-05 | 3.600 | 3.600 | 3.480 | 3.480 | 3.480 | 1,285,500 |
| 2026-08-04 | 3.600 | 3.620 | 3.580 | 3.600 | 3.600 | 521,800 |
| 2026-08-03 | 3.620 | 3.660 | 3.600 | 3.620 | 3.620 | 840,550 |
| 2026-07-31 | 3.540 | 3.660 | 3.540 | 3.600 | 3.600 | 603,100 |
| 2026-07-30 | 3.560 | 3.580 | 3.520 | 3.560 | 3.560 | 835,325 |
| 2026-07-27 | 3.600 | 3.640 | 3.560 | 3.580 | 3.580 | 770,154 |
| 2026-07-24 | 3.540 | 3.620 | 3.540 | 3.600 | 3.600 | 417,304 |
| 2026-07-23 | 3.680 | 3.680 | 3.560 | 3.600 | 3.600 | 1,136,763 |
| 2026-07-22 | 3.780 | 3.780 | 3.560 | 3.660 | 3.660 | 2,515,100 |
Page 1 of 5 · 242 trading daysOlder →
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.