Jenkongklai PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	3.08	3.08	2.98	3.04	-	-1.30%	1,315,901
Mar 11, 2026	3.16	3.22	3.08	3.08	3.08	-1.91%	1,747,105
Mar 10, 2026	3.06	3.18	3.06	3.14	3.14	3.97%	1,452,224
Mar 9, 2026	2.96	3.06	2.92	3.02	3.02	-	2,204,402
Mar 6, 2026	3.00	3.04	2.94	3.02	3.02	0.67%	702,716
Mar 5, 2026	2.92	3.02	2.88	3.00	3.00	3.45%	3,933,211
Mar 4, 2026	2.78	2.94	2.78	2.90	2.90	-3.33%	4,020,198
Mar 2, 2026	3.18	3.24	3.00	3.00	3.00	-11.24%	4,325,902
Feb 27, 2026	3.36	3.42	3.34	3.38	3.38	1.20%	6,197,574
Feb 26, 2026	3.36	3.42	3.32	3.34	3.34	-	5,499,163
Feb 25, 2026	3.30	3.42	3.22	3.34	3.34	2.45%	9,078,426
Feb 24, 2026	3.14	3.28	3.08	3.26	3.26	5.16%	8,319,017
Feb 23, 2026	3.08	3.22	3.02	3.10	3.10	3.33%	8,138,542
Feb 20, 2026	3.06	3.10	2.96	3.00	3.00	-1.96%	2,471,709
Feb 19, 2026	3.16	3.22	3.04	3.06	3.06	-2.55%	8,614,525
Feb 18, 2026	3.14	3.16	3.08	3.14	3.14	-	2,761,324
Feb 17, 2026	3.14	3.18	3.10	3.14	3.14	1.29%	4,513,596
Feb 16, 2026	3.12	3.16	3.06	3.10	3.10	4.03%	7,634,098
Feb 13, 2026	2.84	3.06	2.80	2.98	2.98	7.97%	17,432,960
Feb 12, 2026	2.56	2.76	2.56	2.76	2.76	7.81%	5,396,622
Feb 11, 2026	2.62	2.62	2.56	2.56	2.56	-1.54%	1,710,388
Feb 10, 2026	2.58	2.66	2.54	2.60	2.60	1.56%	4,957,064
Feb 9, 2026	2.52	2.60	2.50	2.56	2.56	3.23%	4,208,595
Feb 6, 2026	2.56	2.58	2.48	2.48	2.48	-4.62%	3,703,046
Feb 5, 2026	2.68	2.76	2.56	2.60	2.60	-2.99%	6,100,211
Feb 4, 2026	2.74	2.78	2.66	2.68	2.68	-2.90%	5,002,603
Feb 3, 2026	2.66	2.76	2.62	2.76	2.76	4.55%	5,076,966
Feb 2, 2026	2.70	2.74	2.60	2.64	2.64	-0.75%	4,995,081
Jan 30, 2026	2.68	2.82	2.64	2.66	2.66	-2.21%	8,253,239
Jan 29, 2026	2.58	2.76	2.54	2.72	2.72	4.62%	12,623,731
Jan 28, 2026	2.28	2.72	2.28	2.60	2.60	14.04%	24,088,260
Jan 27, 2026	2.28	2.30	2.26	2.28	2.28	-	769,805
Jan 26, 2026	2.32	2.32	2.26	2.28	2.28	-2.56%	810,486
Jan 23, 2026	2.34	2.36	2.32	2.34	2.34	-	517,513
Jan 22, 2026	2.36	2.38	2.34	2.34	2.34	-0.85%	528,618
Jan 21, 2026	2.40	2.40	2.34	2.36	2.36	-0.84%	1,119,203
Jan 20, 2026	2.40	2.42	2.38	2.38	2.38	-	905,671
Jan 19, 2026	2.38	2.40	2.36	2.38	2.38	-	608,913
Jan 16, 2026	2.40	2.48	2.38	2.38	2.38	-0.83%	1,566,961
Jan 15, 2026	2.40	2.40	2.36	2.40	2.40	-	314,140
Jan 14, 2026	2.48	2.48	2.40	2.40	2.40	-2.44%	185,917
Jan 13, 2026	2.54	2.56	2.46	2.46	2.46	-3.91%	277,313
Jan 12, 2026	2.62	2.64	2.56	2.56	2.56	-2.29%	122,515
Jan 9, 2026	2.64	2.64	2.60	2.62	2.62	-0.76%	391,204
Jan 8, 2026	2.68	2.70	2.64	2.64	2.64	-1.49%	400,751
Jan 7, 2026	2.68	2.72	2.64	2.68	2.68	-	361,503
Jan 6, 2026	2.74	2.76	2.66	2.68	2.68	-1.47%	263,463
Jan 5, 2026	2.70	2.74	2.70	2.72	2.72	-	62,742
Dec 30, 2025	2.68	2.72	2.68	2.72	2.72	-	151,847
Dec 29, 2025	2.72	2.74	2.70	2.72	2.72	0.74%	52,710