JCK International PCL (BKK:JCK)
Thailand · Delayed Price · Currency is THB 0.1200
-0.0100 (-7.69%)
Mar 30, 2026, 2:15 PM ICT
JCK International PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 0.12 | 0.13 | 0.10 | 0.11 | - | -15.38% | 21,800 |
| Mar 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 231,457 |
| Mar 26, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 9.09% | 487,107 |
| Mar 25, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 2,339,702 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.69% | 3,753,708 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 2,672,100 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 126,868 |
| Mar 19, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 3,342,457 |
| Mar 18, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 3,243,704 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 404,466 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,336,606 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 286,603 |
| Mar 12, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 864,611 |
| Mar 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,020,400 |
| Mar 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 748,200 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,573,800 |
| Mar 6, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -7.69% | 6,299,504 |
| Mar 5, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 1,353,372 |
| Mar 4, 2026 | 0.12 | 0.13 | 0.09 | 0.12 | 0.12 | - | 23,172,310 |
| Mar 2, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 7,429,474 |
| Feb 27, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 1,355,104 |
| Feb 26, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 1,517,616 |
| Feb 25, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,018,944 |
| Feb 24, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 112,110 |
| Feb 23, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.67% | 9,619,483 |
| Feb 20, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | - | 10,092,110 |
| Feb 19, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 772,991 |
| Feb 18, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 418,000 |
| Feb 17, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 7.14% | 545,455 |
| Feb 16, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 410,914 |
| Feb 13, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | - | 1,996,519 |
| Feb 12, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 6,150,200 |
| Feb 11, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 15.38% | 4,840,454 |
| Feb 10, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 1,600,726 |
| Feb 9, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,734,304 |
| Feb 6, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 355,304 |
| Feb 5, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 1,888,033 |
| Feb 4, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 16.67% | 4,483,305 |
| Feb 3, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 2,804,217 |
| Feb 2, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 16.67% | 1,120,300 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.29% | 4,546,019 |
| Jan 29, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 243,500 |
| Jan 28, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 204,502 |
| Jan 27, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 902,013 |
| Jan 26, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,425,909 |
| Jan 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 339,666 |
| Jan 22, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -6.67% | 6,732,404 |
| Jan 21, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 7.14% | 7,987,104 |
| Jan 20, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 352,300 |
| Jan 19, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | - | 3,674,287 |