Jack Chia Industries (Thailand) PCL (BKK:JCT)
Thailand · Delayed Price · Currency is THB 84.50
0.00 (0.90%)
Aug 20, 2026, 3:06 PM ICT
BKK:JCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.90% | 102 |
| Aug 19, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | -0.30% | 101 |
| Aug 18, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.82% | 502 |
| Aug 17, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -2.08% | 119 |
| Aug 14, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - | 1,000 |
| Aug 13, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - | 500 |
| Aug 11, 2026 | 84.50 | 85.00 | 84.00 | 84.25 | 84.25 | 0.30% | 6,619 |
| Aug 10, 2026 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | 2.75% | 702 |
| Aug 4, 2026 | 84.50 | 84.50 | 81.75 | 81.75 | 81.75 | -3.25% | 1,902 |
| Aug 3, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.60% | 218 |
| Jul 31, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 500 |
| Jul 30, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 100 |
| Jul 27, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | 300 |
| Jul 24, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 132 |
| Jul 23, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 128 |
| Jul 21, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 500 |
| Jul 20, 2026 | 84.00 | 84.25 | 82.75 | 83.00 | 83.00 | 0.30% | 600 |
| Jul 17, 2026 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | -0.30% | 547 |
| Jul 15, 2026 | 83.00 | 83.25 | 81.75 | 83.00 | 83.00 | 1.53% | 2,500 |
| Jul 14, 2026 | 83.00 | 83.00 | 81.75 | 81.75 | 81.75 | -1.51% | 300 |
| Jul 13, 2026 | 82.75 | 83.00 | 82.75 | 83.00 | 83.00 | 0.30% | 409 |
| Jul 10, 2026 | 82.50 | 82.75 | 82.50 | 82.75 | 82.75 | 0.30% | 201 |
| Jul 9, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 200 |
| Jul 8, 2026 | 81.50 | 82.50 | 81.50 | 82.50 | 82.50 | -0.30% | 200 |
| Jul 7, 2026 | 82.50 | 82.75 | 82.50 | 82.75 | 82.75 | - | 400 |
| Jul 3, 2026 | 82.50 | 82.75 | 82.50 | 82.75 | 82.75 | 0.30% | 500 |
| Jul 2, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 800 |
| Jul 1, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 100 |
| Jun 29, 2026 | 82.25 | 82.50 | 82.25 | 82.50 | 82.50 | 0.61% | 801 |
| Jun 26, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 200 |
| Jun 25, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 300 |
| Jun 23, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | 350 |
| Jun 22, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 200 |
| Jun 18, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 200 |
| Jun 17, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 200 |
| Jun 16, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.30% | 400 |
| Jun 15, 2026 | 82.00 | 82.75 | 82.00 | 82.75 | 82.75 | 2.80% | 701 |
| Jun 11, 2026 | 82.50 | 82.50 | 80.25 | 80.50 | 80.50 | -2.42% | 2,100 |
| Jun 10, 2026 | 83.00 | 83.00 | 82.50 | 82.50 | 82.50 | -1.20% | 900 |
| Jun 8, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.91% | 102 |
| Jun 2, 2026 | 81.00 | 82.75 | 81.00 | 82.75 | 82.75 | 2.16% | 203 |
| May 29, 2026 | 81.50 | 81.50 | 80.50 | 81.00 | 81.00 | -0.61% | 2,800 |
| May 28, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -2.40% | 300 |
| May 25, 2026 | 83.75 | 83.75 | 83.50 | 83.50 | 83.50 | 1.83% | 300 |
| May 20, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 600 |
| May 19, 2026 | 83.50 | 83.50 | 82.00 | 82.00 | 82.00 | -1.80% | 301 |
| May 18, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.83% | 300 |
| May 15, 2026 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | 0.61% | 4,225 |
| May 14, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 2.19% | 701 |
| May 13, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.31% | 100 |