Jenkongklai PCL (BKK:JPARK)
Thailand · Delayed Price · Currency is THB 3.640
-0.220 (-5.70%)
At close: Oct 28, 2025
Jenkongklai PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 4.06 | 4.06 | 3.98 | 3.98 | 3.98 | -1.97% | 675,343 |
| Oct 10, 2025 | 4.16 | 4.18 | 4.04 | 4.06 | 4.06 | -1.46% | 333,700 |
| Oct 9, 2025 | 4.18 | 4.20 | 4.12 | 4.12 | 4.12 | -0.48% | 1,517,734 |
| Oct 8, 2025 | 4.04 | 4.14 | 4.02 | 4.14 | 4.14 | 2.48% | 788,733 |
| Oct 7, 2025 | 4.04 | 4.16 | 4.04 | 4.04 | 4.04 | - | 726,016 |
| Oct 6, 2025 | 4.00 | 4.12 | 4.00 | 4.04 | 4.04 | 1.51% | 780,821 |
| Oct 3, 2025 | 4.00 | 4.04 | 3.90 | 3.98 | 3.98 | -0.50% | 902,720 |
| Oct 2, 2025 | 4.02 | 4.08 | 3.98 | 4.00 | 4.00 | -0.50% | 603,001 |
| Oct 1, 2025 | 4.02 | 4.08 | 4.00 | 4.02 | 4.02 | - | 502,325 |
| Sep 30, 2025 | 4.10 | 4.10 | 4.00 | 4.02 | 4.02 | -1.95% | 520,911 |
| Sep 29, 2025 | 4.10 | 4.12 | 4.10 | 4.10 | 4.10 | - | 189,106 |
| Sep 26, 2025 | 4.12 | 4.14 | 4.08 | 4.10 | 4.10 | - | 276,336 |
| Sep 25, 2025 | 4.06 | 4.22 | 4.06 | 4.10 | 4.10 | 0.49% | 1,440,564 |
| Sep 24, 2025 | 4.02 | 4.10 | 4.00 | 4.08 | 4.08 | 1.49% | 434,801 |
| Sep 23, 2025 | 4.14 | 4.18 | 4.02 | 4.02 | 4.02 | -2.90% | 863,481 |
| Sep 22, 2025 | 4.24 | 4.26 | 4.14 | 4.14 | 4.14 | -1.90% | 572,930 |
| Sep 19, 2025 | 4.28 | 4.30 | 4.20 | 4.22 | 4.22 | -1.40% | 438,251 |
| Sep 18, 2025 | 4.36 | 4.36 | 4.20 | 4.28 | 4.28 | -0.93% | 712,400 |
| Sep 17, 2025 | 4.38 | 4.42 | 4.32 | 4.32 | 4.32 | -0.92% | 1,090,832 |
| Sep 16, 2025 | 4.30 | 4.44 | 4.30 | 4.36 | 4.36 | 1.40% | 1,264,040 |
| Sep 15, 2025 | 4.42 | 4.42 | 4.28 | 4.30 | 4.30 | -1.83% | 1,172,937 |
| Sep 12, 2025 | 4.40 | 4.44 | 4.36 | 4.38 | 4.38 | - | 1,564,435 |
| Sep 11, 2025 | 4.34 | 4.56 | 4.34 | 4.38 | 4.38 | 2.34% | 9,837,845 |
| Sep 10, 2025 | 4.10 | 4.30 | 4.10 | 4.28 | 4.28 | 4.90% | 6,888,312 |
| Sep 9, 2025 | 4.12 | 4.12 | 4.04 | 4.08 | 4.08 | - | 1,577,003 |
| Sep 8, 2025 | 4.02 | 4.10 | 4.00 | 4.08 | 4.08 | 2.00% | 2,525,504 |
| Sep 5, 2025 | 4.02 | 4.18 | 3.98 | 4.00 | 4.00 | 1.01% | 3,948,121 |
| Sep 4, 2025 | 4.00 | 4.08 | 3.96 | 3.96 | 3.96 | -0.50% | 2,245,857 |
| Sep 3, 2025 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | - | 237,300 |
| Sep 2, 2025 | 3.98 | 4.00 | 3.94 | 3.98 | 3.98 | - | 169,539 |
| Sep 1, 2025 | 4.00 | 4.02 | 3.98 | 3.98 | 3.98 | - | 217,741 |
| Aug 29, 2025 | 4.00 | 4.02 | 3.98 | 3.98 | 3.98 | -0.50% | 186,817 |
| Aug 28, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 52,501 |
| Aug 27, 2025 | 3.98 | 4.02 | 3.98 | 3.98 | 3.98 | -0.50% | 172,251 |
| Aug 26, 2025 | 4.02 | 4.04 | 3.94 | 4.00 | 4.00 | -0.99% | 1,095,362 |
| Aug 25, 2025 | 4.04 | 4.06 | 4.00 | 4.04 | 4.04 | -0.49% | 490,531 |
| Aug 22, 2025 | 4.02 | 4.16 | 3.98 | 4.06 | 4.06 | 1.50% | 2,510,234 |
| Aug 21, 2025 | 3.98 | 4.02 | 3.96 | 4.00 | 4.00 | -0.50% | 485,001 |
| Aug 20, 2025 | 4.04 | 4.04 | 3.98 | 4.02 | 4.02 | - | 307,418 |
| Aug 19, 2025 | 4.02 | 4.02 | 3.98 | 4.02 | 4.02 | - | 330,366 |
| Aug 18, 2025 | 4.00 | 4.04 | 3.98 | 4.02 | 4.02 | 1.01% | 246,519 |