Jenkongklai PCL (BKK:JPARK)
Thailand · Delayed Price · Currency is THB 2.940
+0.020 (0.68%)
At close: Apr 29, 2026
Jenkongklai PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.00% | 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 |
| Mar 13, 2026 | 3.18 | 3.18 | 3.06 | 3.08 | 2.98 | -3.14% | 924,783 |
| Mar 12, 2026 | 3.08 | 3.18 | 2.98 | 3.18 | 3.07 | 3.25% | 2,314,917 |
| Mar 11, 2026 | 3.16 | 3.22 | 3.08 | 3.08 | 2.98 | -1.91% | 1,747,105 |
| Mar 10, 2026 | 3.06 | 3.18 | 3.06 | 3.14 | 3.04 | 3.97% | 1,452,224 |
| Mar 9, 2026 | 2.96 | 3.06 | 2.92 | 3.02 | 2.92 | - | 2,204,402 |
| Mar 6, 2026 | 3.00 | 3.04 | 2.94 | 3.02 | 2.92 | 0.67% | 702,716 |
| Mar 5, 2026 | 2.92 | 3.02 | 2.88 | 3.00 | 2.90 | 3.45% | 3,933,211 |
| Mar 4, 2026 | 2.78 | 2.94 | 2.78 | 2.90 | 2.80 | -3.33% | 4,020,198 |
| Mar 2, 2026 | 3.18 | 3.24 | 3.00 | 3.00 | 2.90 | -11.24% | 4,325,902 |
| Feb 27, 2026 | 3.36 | 3.42 | 3.34 | 3.38 | 3.27 | 1.20% | 6,197,574 |
| Feb 26, 2026 | 3.36 | 3.42 | 3.32 | 3.34 | 3.23 | - | 5,499,163 |
| Feb 25, 2026 | 3.30 | 3.42 | 3.22 | 3.34 | 3.23 | 2.45% | 9,078,426 |
| Feb 24, 2026 | 3.14 | 3.28 | 3.08 | 3.26 | 3.15 | 5.16% | 8,319,017 |
| Feb 23, 2026 | 3.08 | 3.22 | 3.02 | 3.10 | 3.00 | 3.33% | 8,138,542 |
| Feb 20, 2026 | 3.06 | 3.10 | 2.96 | 3.00 | 2.90 | -1.96% | 2,471,709 |
| Feb 19, 2026 | 3.16 | 3.22 | 3.04 | 3.06 | 2.96 | -2.55% | 8,614,525 |
| Feb 18, 2026 | 3.14 | 3.16 | 3.08 | 3.14 | 3.04 | - | 2,761,324 |
| Feb 17, 2026 | 3.14 | 3.18 | 3.10 | 3.14 | 3.04 | 1.29% | 4,513,596 |
| Feb 16, 2026 | 3.12 | 3.16 | 3.06 | 3.10 | 3.00 | 4.03% | 7,634,098 |
| Feb 13, 2026 | 2.84 | 3.06 | 2.80 | 2.98 | 2.88 | 7.97% | 17,432,960 |
| Feb 12, 2026 | 2.56 | 2.76 | 2.56 | 2.76 | 2.67 | 7.81% | 5,396,622 |