Jenkongklai PCL (BKK:JPARK)
Thailand · Delayed Price · Currency is THB 3.140
+0.040 (1.29%)
At close: Sep 3, 2026
Jenkongklai PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.22 | 3.22 | 3.06 | 3.10 | 3.10 | -4.32% | 1,315,651 |
| Sep 1, 2026 | 3.32 | 3.34 | 3.24 | 3.24 | 3.24 | -2.41% | 1,191,467 |
| Aug 31, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -1.19% | 562,862 |
| Aug 28, 2026 | 3.38 | 3.40 | 3.34 | 3.36 | 3.36 | -0.59% | 703,100 |
| Aug 27, 2026 | 3.38 | 3.40 | 3.38 | 3.38 | 3.38 | - | 141,200 |
| Aug 26, 2026 | 3.40 | 3.40 | 3.36 | 3.38 | 3.38 | 0.60% | 206,210 |
| Aug 25, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -0.59% | 343,110 |
| Aug 24, 2026 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | - | 307,401 |
| Aug 21, 2026 | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | -0.59% | 226,801 |
| Aug 20, 2026 | 3.38 | 3.44 | 3.38 | 3.40 | 3.40 | 0.59% | 223,600 |
| Aug 19, 2026 | 3.40 | 3.40 | 3.34 | 3.38 | 3.38 | -0.59% | 180,902 |
| Aug 18, 2026 | 3.38 | 3.44 | 3.32 | 3.40 | 3.40 | - | 670,255 |
| Aug 17, 2026 | 3.38 | 3.42 | 3.36 | 3.40 | 3.40 | 0.59% | 442,809 |
| Aug 14, 2026 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | 1.81% | 671,278 |
| Aug 13, 2026 | 3.42 | 3.46 | 3.32 | 3.32 | 3.32 | -2.92% | 1,913,235 |
| Aug 11, 2026 | 3.54 | 3.54 | 3.40 | 3.42 | 3.42 | -3.39% | 2,437,804 |
| Aug 10, 2026 | 3.58 | 3.62 | 3.54 | 3.54 | 3.54 | - | 687,202 |
| Aug 7, 2026 | 3.52 | 3.54 | 3.50 | 3.54 | 3.54 | 0.57% | 490,601 |
| Aug 6, 2026 | 3.48 | 3.54 | 3.48 | 3.52 | 3.52 | 1.15% | 811,000 |
| Aug 5, 2026 | 3.60 | 3.60 | 3.48 | 3.48 | 3.48 | -3.33% | 1,285,500 |
| Aug 4, 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | -0.55% | 521,800 |
| Aug 3, 2026 | 3.62 | 3.66 | 3.60 | 3.62 | 3.62 | 0.56% | 840,550 |
| Jul 31, 2026 | 3.54 | 3.66 | 3.54 | 3.60 | 3.60 | 1.12% | 603,100 |
| Jul 30, 2026 | 3.56 | 3.58 | 3.52 | 3.56 | 3.56 | -0.56% | 835,325 |
| Jul 27, 2026 | 3.60 | 3.64 | 3.56 | 3.58 | 3.58 | -0.56% | 770,154 |
| Jul 24, 2026 | 3.54 | 3.62 | 3.54 | 3.60 | 3.60 | - | 417,304 |
| Jul 23, 2026 | 3.68 | 3.68 | 3.56 | 3.60 | 3.60 | -1.64% | 1,136,763 |
| Jul 22, 2026 | 3.78 | 3.78 | 3.56 | 3.66 | 3.66 | -2.66% | 2,515,100 |
| Jul 21, 2026 | 3.88 | 3.88 | 3.76 | 3.76 | 3.76 | -1.05% | 3,747,102 |
| 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 |