Jenkongklai PCL (BKK:JPARK)
Thailand · Delayed Price · Currency is THB 4.300
-0.040 (-0.92%)
Last updated: Sep 18, 2025, 11:59 AM ICT
Jenkongklai PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.38 | 4.42 | 4.32 | 4.32 | - | -0.92% | 1,090,832 |
| Sep 16, 2025 | 4.30 | 4.44 | 4.30 | 4.36 | - | 1.40% | 1,264,040 |
| Sep 15, 2025 | 4.42 | 4.42 | 4.28 | 4.30 | - | -1.83% | 1,172,937 |
| Sep 12, 2025 | 4.40 | 4.44 | 4.36 | 4.38 | - | - | 1,564,435 |
| Sep 11, 2025 | 4.34 | 4.56 | 4.34 | 4.38 | - | 2.34% | 9,837,845 |
| Sep 10, 2025 | 4.10 | 4.30 | 4.10 | 4.28 | - | 4.90% | 6,888,312 |
| Sep 9, 2025 | 4.12 | 4.12 | 4.04 | 4.08 | - | - | 1,577,003 |
| Sep 8, 2025 | 4.02 | 4.10 | 4.00 | 4.08 | - | 2.00% | 2,525,504 |
| Sep 5, 2025 | 4.02 | 4.18 | 3.98 | 4.00 | - | 1.01% | 3,948,121 |
| Sep 4, 2025 | 4.00 | 4.08 | 3.96 | 3.96 | - | -0.50% | 2,245,857 |
| Sep 3, 2025 | 4.00 | 4.00 | 3.96 | 3.98 | - | - | 237,300 |
| Sep 2, 2025 | 3.98 | 4.00 | 3.94 | 3.98 | - | - | 169,539 |
| Sep 1, 2025 | 4.00 | 4.02 | 3.98 | 3.98 | - | - | 217,741 |
| Aug 29, 2025 | 4.00 | 4.02 | 3.98 | 3.98 | - | -0.50% | 186,817 |
| Aug 28, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | - | 0.50% | 52,501 |
| Aug 27, 2025 | 3.98 | 4.02 | 3.98 | 3.98 | - | -0.50% | 172,251 |
| Aug 26, 2025 | 4.02 | 4.04 | 3.94 | 4.00 | - | -0.99% | 1,095,362 |
| Aug 25, 2025 | 4.04 | 4.06 | 4.00 | 4.04 | - | -0.49% | 490,531 |
| Aug 22, 2025 | 4.02 | 4.16 | 3.98 | 4.06 | - | 1.50% | 2,510,234 |
| Aug 21, 2025 | 3.98 | 4.02 | 3.96 | 4.00 | - | -0.50% | 485,001 |
| Aug 20, 2025 | 4.04 | 4.04 | 3.98 | 4.02 | - | - | 307,418 |
| Aug 19, 2025 | 4.02 | 4.02 | 3.98 | 4.02 | - | - | 330,366 |
| Aug 18, 2025 | 4.00 | 4.04 | 3.98 | 4.02 | - | 1.01% | 246,519 |
| Aug 15, 2025 | 4.00 | 4.02 | 3.96 | 3.98 | - | -0.50% | 529,329 |
| Aug 14, 2025 | 4.06 | 4.06 | 3.98 | 4.00 | - | -1.96% | 885,769 |
| Aug 13, 2025 | 4.12 | 4.16 | 4.08 | 4.08 | - | -0.49% | 729,117 |
| Aug 8, 2025 | 4.02 | 4.20 | 4.02 | 4.10 | - | -2.38% | 1,663,272 |
| Aug 7, 2025 | 4.28 | 4.28 | 4.20 | 4.20 | - | -0.47% | 658,403 |
| Aug 6, 2025 | 4.28 | 4.28 | 4.22 | 4.22 | - | -1.40% | 879,086 |
| Aug 5, 2025 | 4.28 | 4.30 | 4.24 | 4.28 | - | 1.42% | 610,408 |
| Aug 4, 2025 | 4.20 | 4.22 | 4.10 | 4.22 | - | - | 871,020 |
| Aug 1, 2025 | 4.46 | 4.46 | 4.20 | 4.22 | - | -4.52% | 1,865,018 |
| Jul 31, 2025 | 4.22 | 4.46 | 4.22 | 4.42 | - | 6.25% | 5,383,995 |
| Jul 30, 2025 | 4.44 | 4.44 | 3.86 | 4.16 | - | -6.73% | 8,014,172 |
| Jul 29, 2025 | 4.52 | 4.54 | 4.42 | 4.46 | - | -1.33% | 4,787,340 |
| Jul 25, 2025 | 4.56 | 4.56 | 4.48 | 4.52 | - | -0.88% | 174,100 |
| Jul 24, 2025 | 4.54 | 4.58 | 4.54 | 4.56 | - | -0.44% | 110,606 |
| Jul 23, 2025 | 4.54 | 4.62 | 4.54 | 4.58 | - | 0.88% | 152,601 |
| Jul 22, 2025 | 4.60 | 4.62 | 4.52 | 4.54 | - | -1.30% | 372,201 |
| Jul 21, 2025 | 4.58 | 4.66 | 4.58 | 4.60 | - | - | 252,104 |
| Jul 18, 2025 | 4.72 | 4.72 | 4.60 | 4.60 | - | -2.54% | 1,206,062 |
| Jul 17, 2025 | 4.66 | 4.76 | 4.64 | 4.72 | - | 1.72% | 1,079,830 |
| Jul 16, 2025 | 4.70 | 4.74 | 4.64 | 4.64 | - | -1.69% | 514,912 |
| Jul 15, 2025 | 4.64 | 4.74 | 4.64 | 4.72 | - | 1.72% | 495,217 |
| Jul 14, 2025 | 4.64 | 4.66 | 4.62 | 4.64 | - | 0.43% | 82,802 |
| Jul 11, 2025 | 4.62 | 4.66 | 4.62 | 4.62 | - | - | 50,200 |
| Jul 9, 2025 | 4.64 | 4.66 | 4.58 | 4.62 | - | -0.86% | 134,834 |
| Jul 8, 2025 | 4.68 | 4.68 | 4.62 | 4.66 | - | -0.85% | 83,730 |
| Jul 7, 2025 | 4.70 | 4.76 | 4.64 | 4.70 | - | - | 48,862 |
| Jul 4, 2025 | 4.70 | 4.76 | 4.70 | 4.70 | - | 0.43% | 141,309 |