Jenkongklai PCL (BKK:JPARK)
Thailand · Delayed Price · Currency is THB 2.940
-0.040 (-1.34%)
Last updated: Apr 3, 2026, 11:43 AM ICT
Jenkongklai PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.96 | 3.00 | 2.94 | 2.96 | 2.96 | -0.67% | 596,202 |
| Apr 1, 2026 | 2.86 | 3.02 | 2.86 | 2.98 | 2.98 | 4.20% | 1,246,206 |
| Mar 31, 2026 | 2.86 | 2.90 | 2.82 | 2.86 | 2.86 | - | 466,001 |
| Mar 30, 2026 | 2.84 | 2.88 | 2.80 | 2.86 | 2.86 | -0.69% | 345,522 |
| Mar 27, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | - | 136,606 |
| Mar 26, 2026 | 2.96 | 2.96 | 2.84 | 2.88 | 2.88 | -2.04% | 274,300 |
| Mar 25, 2026 | 2.88 | 2.98 | 2.88 | 2.94 | 2.94 | 3.52% | 477,405 |
| Mar 24, 2026 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | 0.71% | 357,501 |
| Mar 23, 2026 | 2.90 | 2.90 | 2.80 | 2.82 | 2.82 | -4.08% | 997,317 |
| Mar 20, 2026 | 2.96 | 2.98 | 2.90 | 2.94 | 2.94 | 0.68% | 437,921 |
| Mar 19, 2026 | 3.06 | 3.06 | 2.92 | 2.92 | 2.92 | -3.95% | 1,553,001 |
| Mar 18, 2026 | 3.10 | 3.12 | 3.04 | 3.04 | 3.04 | -1.30% | 781,912 |
| Mar 17, 2026 | 3.06 | 3.12 | 3.04 | 3.08 | 3.08 | 1.99% | 708,386 |
| Mar 16, 2026 | 3.12 | 3.12 | 3.02 | 3.02 | 3.02 | -1.95% | 1,210,907 |
| Mar 13, 2026 | 3.18 | 3.18 | 3.06 | 3.08 | 3.08 | -3.14% | 924,783 |
| Mar 12, 2026 | 3.08 | 3.18 | 2.98 | 3.18 | 3.18 | 3.25% | 2,314,917 |
| 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 |