Jenkongklai PCL (BKK:JPARK)
Thailand · Delayed Price · Currency is THB 2.700
-0.040 (-1.46%)
At close: Dec 26, 2025
Jenkongklai PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 2.72 | 2.76 | 2.70 | 2.70 | 2.70 | -1.46% | 157,016 |
| Dec 25, 2025 | 2.78 | 2.78 | 2.72 | 2.74 | 2.74 | -1.44% | 96,611 |
| Dec 24, 2025 | 2.76 | 2.80 | 2.74 | 2.78 | 2.78 | 0.72% | 192,017 |
| Dec 23, 2025 | 2.74 | 2.82 | 2.74 | 2.76 | 2.76 | 1.47% | 143,422 |
| Dec 22, 2025 | 2.74 | 2.82 | 2.72 | 2.72 | 2.72 | -0.73% | 224,521 |
| Dec 19, 2025 | 2.72 | 2.74 | 2.72 | 2.74 | 2.74 | 0.74% | 53,341 |
| Dec 18, 2025 | 2.78 | 2.78 | 2.66 | 2.72 | 2.72 | -0.73% | 203,339 |
| Dec 17, 2025 | 2.74 | 2.76 | 2.72 | 2.74 | 2.74 | 0.74% | 66,210 |
| Dec 16, 2025 | 2.76 | 2.78 | 2.70 | 2.72 | 2.72 | -2.86% | 339,700 |
| Dec 15, 2025 | 2.76 | 2.82 | 2.74 | 2.80 | 2.80 | 2.19% | 325,200 |
| Dec 12, 2025 | 2.74 | 2.76 | 2.72 | 2.74 | 2.74 | 1.48% | 95,074 |
| Dec 11, 2025 | 2.78 | 2.78 | 2.68 | 2.70 | 2.70 | -2.88% | 263,503 |
| Dec 9, 2025 | 2.80 | 2.84 | 2.76 | 2.78 | 2.78 | -0.71% | 916,502 |
| Dec 8, 2025 | 2.80 | 2.88 | 2.76 | 2.80 | 2.80 | - | 233,891 |
| Dec 4, 2025 | 2.82 | 2.84 | 2.76 | 2.80 | 2.80 | -0.71% | 121,504 |
| Dec 3, 2025 | 2.82 | 2.82 | 2.80 | 2.82 | 2.82 | -0.70% | 121,550 |
| Dec 2, 2025 | 2.78 | 2.84 | 2.76 | 2.84 | 2.84 | 2.16% | 199,709 |
| Dec 1, 2025 | 2.74 | 2.80 | 2.74 | 2.78 | 2.78 | 1.46% | 186,272 |
| Nov 28, 2025 | 2.72 | 2.78 | 2.72 | 2.74 | 2.74 | 0.74% | 339,510 |
| Nov 27, 2025 | 2.74 | 2.78 | 2.70 | 2.72 | 2.72 | -1.45% | 296,941 |
| Nov 26, 2025 | 2.80 | 2.84 | 2.74 | 2.76 | 2.76 | -1.43% | 227,996 |
| Nov 25, 2025 | 2.82 | 2.84 | 2.78 | 2.80 | 2.80 | 0.72% | 628,257 |
| Nov 24, 2025 | 2.82 | 2.82 | 2.68 | 2.78 | 2.78 | -0.71% | 415,608 |
| Nov 21, 2025 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | -2.10% | 145,063 |
| Nov 20, 2025 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -1.38% | 113,902 |
| Nov 19, 2025 | 2.88 | 2.92 | 2.86 | 2.90 | 2.90 | 0.69% | 252,850 |
| Nov 18, 2025 | 2.86 | 2.92 | 2.84 | 2.88 | 2.88 | 0.70% | 189,304 |
| Nov 17, 2025 | 2.86 | 2.90 | 2.78 | 2.86 | 2.86 | -0.69% | 643,867 |
| Nov 14, 2025 | 3.00 | 3.02 | 2.88 | 2.88 | 2.88 | -3.36% | 511,395 |
| Nov 13, 2025 | 2.98 | 3.04 | 2.98 | 2.98 | 2.98 | - | 423,575 |
| Nov 12, 2025 | 3.10 | 3.10 | 2.96 | 2.98 | 2.98 | -3.25% | 685,023 |
| Nov 11, 2025 | 3.06 | 3.18 | 3.04 | 3.08 | 3.08 | 1.99% | 615,548 |
| Nov 10, 2025 | 3.00 | 3.06 | 2.94 | 3.02 | 3.02 | 0.67% | 120,320 |
| Nov 7, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.85% | 173,658 |
| Nov 6, 2025 | 3.02 | 3.16 | 3.00 | 3.12 | 3.12 | 4.00% | 354,820 |
| Nov 5, 2025 | 3.08 | 3.08 | 2.86 | 3.00 | 3.00 | -1.96% | 1,514,466 |
| Nov 4, 2025 | 3.26 | 3.26 | 3.02 | 3.06 | 3.06 | -6.71% | 2,160,060 |
| Nov 3, 2025 | 3.36 | 3.36 | 3.26 | 3.28 | 3.28 | -2.38% | 542,522 |
| Oct 31, 2025 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | -1.75% | 418,562 |
| Oct 30, 2025 | 3.52 | 3.54 | 3.34 | 3.42 | 3.42 | -2.84% | 1,588,540 |
| Oct 29, 2025 | 3.58 | 3.62 | 3.50 | 3.52 | 3.52 | -3.30% | 884,159 |
| Oct 28, 2025 | 3.88 | 3.88 | 3.64 | 3.64 | 3.64 | -5.70% | 1,052,312 |
| Oct 27, 2025 | 3.86 | 3.90 | 3.86 | 3.86 | 3.86 | -0.52% | 161,902 |
| Oct 24, 2025 | 3.88 | 3.92 | 3.88 | 3.88 | 3.88 | - | 118,720 |
| Oct 22, 2025 | 3.90 | 3.94 | 3.86 | 3.88 | 3.88 | -0.51% | 298,162 |
| Oct 21, 2025 | 3.90 | 3.96 | 3.90 | 3.90 | 3.90 | - | 132,200 |
| Oct 20, 2025 | 3.94 | 3.96 | 3.90 | 3.90 | 3.90 | -0.51% | 224,003 |
| Oct 17, 2025 | 3.98 | 4.00 | 3.92 | 3.92 | 3.92 | -2.00% | 663,910 |
| Oct 16, 2025 | 3.98 | 4.02 | 3.98 | 4.00 | 4.00 | - | 186,367 |
| Oct 15, 2025 | 3.98 | 4.04 | 3.98 | 4.00 | 4.00 | 0.50% | 174,900 |