Jenkongklai PCL (BKK:JPARK)
Thailand · Delayed Price · Currency is THB 3.800
+0.220 (6.15%)
Last updated: Jul 20, 2026, 4:29 PM ICT
Jenkongklai PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.60 | 3.84 | 3.56 | 3.80 | 3.80 | 6.15% | 5,719,131 |
| Jul 17, 2026 | 3.62 | 3.64 | 3.56 | 3.58 | 3.58 | -1.10% | 1,573,108 |
| Jul 16, 2026 | 3.58 | 3.66 | 3.58 | 3.62 | 3.62 | 1.12% | 1,356,402 |
| Jul 15, 2026 | 3.70 | 3.74 | 3.58 | 3.58 | 3.58 | -2.72% | 4,068,154 |
| Jul 14, 2026 | 3.70 | 3.80 | 3.66 | 3.68 | 3.68 | -1.60% | 5,882,628 |
| Jul 13, 2026 | 3.38 | 3.80 | 3.38 | 3.74 | 3.74 | 10.00% | 9,979,218 |
| Jul 10, 2026 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 3.03% | 2,932,600 |
| Jul 9, 2026 | 3.28 | 3.30 | 3.26 | 3.30 | 3.30 | 1.23% | 385,503 |
| Jul 8, 2026 | 3.32 | 3.36 | 3.22 | 3.26 | 3.26 | -2.40% | 2,640,904 |
| Jul 7, 2026 | 3.34 | 3.34 | 3.30 | 3.34 | 3.34 | - | 1,436,001 |
| Jul 6, 2026 | 3.20 | 3.34 | 3.18 | 3.34 | 3.34 | 3.73% | 8,762,510 |
| Jul 3, 2026 | 3.20 | 3.22 | 3.18 | 3.22 | 3.22 | 0.63% | 771,802 |
| Jul 2, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | 0.63% | 523,501 |
| Jul 1, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | 0.63% | 718,710 |
| Jun 30, 2026 | 3.12 | 3.18 | 3.12 | 3.16 | 3.16 | 1.28% | 542,855 |
| Jun 29, 2026 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | 0.65% | 287,014 |
| Jun 26, 2026 | 3.14 | 3.18 | 3.10 | 3.10 | 3.10 | -1.27% | 342,300 |
| Jun 25, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -1.26% | 399,401 |
| Jun 24, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 1.27% | 476,500 |
| Jun 23, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.26% | 452,959 |
| Jun 22, 2026 | 3.16 | 3.20 | 3.16 | 3.18 | 3.18 | - | 252,412 |
| Jun 19, 2026 | 3.18 | 3.22 | 3.16 | 3.18 | 3.18 | 0.63% | 1,238,801 |
| Jun 18, 2026 | 3.22 | 3.22 | 3.14 | 3.16 | 3.16 | -1.25% | 297,700 |
| Jun 17, 2026 | 3.08 | 3.22 | 3.08 | 3.20 | 3.20 | 3.23% | 1,548,302 |
| Jun 16, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 2.65% | 342,700 |
| Jun 15, 2026 | 3.00 | 3.06 | 2.98 | 3.02 | 3.02 | 0.67% | 480,708 |
| Jun 12, 2026 | 3.02 | 3.04 | 2.98 | 3.00 | 3.00 | -0.66% | 423,000 |
| Jun 11, 2026 | 2.96 | 3.06 | 2.96 | 3.02 | 3.02 | 1.34% | 357,700 |
| Jun 10, 2026 | 3.14 | 3.14 | 2.92 | 2.98 | 2.98 | -5.10% | 1,353,100 |
| Jun 9, 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 3.14 | - | 450,030 |
| Jun 8, 2026 | 3.14 | 3.16 | 3.14 | 3.14 | 3.14 | - | 398,501 |
| Jun 5, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | 0.64% | 842,200 |
| Jun 4, 2026 | 3.22 | 3.24 | 3.12 | 3.12 | 3.12 | -2.50% | 1,149,502 |
| Jun 2, 2026 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | - | 1,033,913 |
| May 29, 2026 | 3.16 | 3.22 | 3.16 | 3.20 | 3.20 | 0.63% | 968,402 |
| May 28, 2026 | 3.20 | 3.26 | 3.16 | 3.18 | 3.18 | - | 1,628,201 |
| May 27, 2026 | 3.24 | 3.24 | 3.16 | 3.18 | 3.18 | -1.24% | 3,411,101 |
| May 26, 2026 | 3.12 | 3.22 | 3.08 | 3.22 | 3.22 | 3.87% | 6,877,549 |
| May 25, 2026 | 3.06 | 3.14 | 3.06 | 3.10 | 3.10 | 1.97% | 315,211 |
| May 22, 2026 | 3.06 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | 399,412 |
| May 21, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -0.65% | 252,607 |
| May 20, 2026 | 3.08 | 3.10 | 3.04 | 3.08 | 3.08 | - | 230,315 |
| May 19, 2026 | 3.06 | 3.10 | 3.04 | 3.08 | 3.08 | 0.65% | 324,835 |
| May 18, 2026 | 3.12 | 3.14 | 3.06 | 3.06 | 3.06 | -1.92% | 1,068,135 |
| May 15, 2026 | 3.12 | 3.16 | 3.12 | 3.12 | 3.12 | -1.27% | 466,060 |
| May 14, 2026 | 3.14 | 3.16 | 3.12 | 3.16 | 3.16 | 0.64% | 424,011 |
| May 13, 2026 | 3.14 | 3.20 | 3.10 | 3.14 | 3.14 | 1.29% | 2,555,502 |
| May 12, 2026 | 3.12 | 3.16 | 3.10 | 3.10 | 3.10 | -0.64% | 588,957 |
| May 11, 2026 | 3.22 | 3.22 | 3.10 | 3.12 | 3.12 | -3.11% | 1,082,227 |
| May 8, 2026 | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | 2.55% | 1,579,529 |