Jenkongklai PCL (BKK:JPARK)
Thailand · Delayed Price · Currency is THB 3.200
0.00 (0.00%)
At close: Jun 2, 2026
Jenkongklai PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 3.12 | 3.20 | 3.12 | 3.14 | 3.14 | 1.29% | 2,830,641 |
| May 6, 2026 | 3.08 | 3.18 | 3.04 | 3.10 | 3.10 | 1.31% | 4,332,401 |
| May 5, 2026 | 2.92 | 3.16 | 2.92 | 3.06 | 3.06 | 4.08% | 1,975,551 |
| Apr 30, 2026 | 2.94 | 2.96 | 2.90 | 2.94 | 2.94 | - | 103,362 |
| Apr 29, 2026 | 2.92 | 2.98 | 2.92 | 2.94 | 2.94 | 0.68% | 150,301 |
| Apr 28, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -0.68% | 127,012 |
| Apr 27, 2026 | 2.92 | 2.96 | 2.90 | 2.94 | 2.94 | 1.38% | 205,332 |
| Apr 24, 2026 | 2.98 | 3.00 | 2.96 | 3.00 | 2.90 | - | 456,507 |
| Apr 23, 2026 | 3.06 | 3.06 | 2.98 | 3.00 | 2.90 | - | 463,502 |
| Apr 22, 2026 | 3.00 | 3.04 | 3.00 | 3.00 | 2.90 | 0.67% | 273,800 |
| Apr 21, 2026 | 3.00 | 3.04 | 2.98 | 2.98 | 2.88 | -0.67% | 288,712 |
| Apr 20, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 2.90 | 1.35% | 371,100 |
| Apr 17, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.86 | - | 120,710 |
| Apr 16, 2026 | 2.94 | 3.00 | 2.90 | 2.96 | 2.86 | 0.68% | 569,771 |
| Apr 10, 2026 | 2.94 | 2.94 | 2.88 | 2.94 | 2.84 | 0.68% | 124,301 |
| Apr 9, 2026 | 2.96 | 2.96 | 2.88 | 2.92 | 2.82 | -0.68% | 302,053 |
| Apr 8, 2026 | 2.92 | 3.00 | 2.92 | 2.94 | 2.84 | 2.08% | 494,502 |
| Apr 7, 2026 | 2.88 | 2.94 | 2.86 | 2.88 | 2.78 | - | 362,613 |
| Apr 3, 2026 | 2.98 | 3.00 | 2.88 | 2.88 | 2.78 | -2.70% | 351,200 |
| Apr 2, 2026 | 2.96 | 3.00 | 2.94 | 2.96 | 2.86 | -0.67% | 596,202 |
| Apr 1, 2026 | 2.86 | 3.02 | 2.86 | 2.98 | 2.88 | 4.20% | 1,246,206 |
| Mar 31, 2026 | 2.86 | 2.90 | 2.82 | 2.86 | 2.76 | - | 466,001 |
| Mar 30, 2026 | 2.84 | 2.88 | 2.80 | 2.86 | 2.76 | -0.69% | 345,522 |
| Mar 27, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.78 | - | 136,606 |
| Mar 26, 2026 | 2.96 | 2.96 | 2.84 | 2.88 | 2.78 | -2.04% | 274,300 |
| Mar 25, 2026 | 2.88 | 2.98 | 2.88 | 2.94 | 2.84 | 3.52% | 477,405 |
| Mar 24, 2026 | 2.88 | 2.88 | 2.84 | 2.84 | 2.75 | 0.71% | 357,501 |
| Mar 23, 2026 | 2.90 | 2.90 | 2.80 | 2.82 | 2.73 | -4.08% | 997,317 |
| Mar 20, 2026 | 2.96 | 2.98 | 2.90 | 2.94 | 2.84 | 0.68% | 437,921 |
| Mar 19, 2026 | 3.06 | 3.06 | 2.92 | 2.92 | 2.82 | -3.95% | 1,553,001 |
| Mar 18, 2026 | 3.10 | 3.12 | 3.04 | 3.04 | 2.94 | -1.30% | 781,912 |
| Mar 17, 2026 | 3.06 | 3.12 | 3.04 | 3.08 | 2.98 | 1.99% | 708,386 |
| Mar 16, 2026 | 3.12 | 3.12 | 3.02 | 3.02 | 2.92 | -1.95% | 1,210,907 |