Jenkongklai PCL (BKK:JPARK)
Thailand · Delayed Price · Currency is THB 2.960
+0.040 (1.37%)
At close: Oct 15, 2026
Jenkongklai PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | 1.37% | 115,800 |
| Oct 14, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | - | 172,343 |
| Oct 12, 2026 | 2.98 | 2.98 | 2.90 | 2.92 | 2.92 | - | 39,300 |
| Oct 9, 2026 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | -0.68% | 102,600 |
| Oct 8, 2026 | 2.98 | 3.00 | 2.94 | 2.94 | 2.94 | -1.34% | 93,803 |
| Oct 7, 2026 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | 1.36% | 143,010 |
| Oct 6, 2026 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | -0.68% | 139,700 |
| Oct 5, 2026 | 2.90 | 2.98 | 2.90 | 2.96 | 2.96 | 2.07% | 268,500 |
| Oct 2, 2026 | 2.88 | 2.92 | 2.88 | 2.90 | 2.90 | - | 203,402 |
| Oct 1, 2026 | 2.92 | 2.92 | 2.88 | 2.90 | 2.90 | -0.68% | 385,338 |
| Sep 30, 2026 | 3.00 | 3.00 | 2.90 | 2.92 | 2.92 | -2.01% | 1,181,504 |
| Sep 29, 2026 | 3.04 | 3.04 | 2.94 | 2.98 | 2.98 | -1.32% | 1,150,310 |
| Sep 28, 2026 | 3.04 | 3.06 | 3.02 | 3.02 | 3.02 | -0.66% | 322,100 |
| Sep 25, 2026 | 3.06 | 3.08 | 3.04 | 3.04 | 3.04 | - | 277,100 |
| Sep 24, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -1.30% | 160,200 |
| Sep 23, 2026 | 3.10 | 3.14 | 3.06 | 3.08 | 3.08 | -1.28% | 163,800 |
| Sep 22, 2026 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | - | 174,700 |
| Sep 21, 2026 | 3.04 | 3.16 | 3.04 | 3.12 | 3.12 | 2.63% | 1,455,101 |
| Sep 18, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | 280,880 |
| Sep 17, 2026 | 3.10 | 3.12 | 3.04 | 3.06 | 3.06 | - | 501,703 |
| Sep 16, 2026 | 3.06 | 3.12 | 3.04 | 3.06 | 3.06 | 0.66% | 408,507 |
| Sep 15, 2026 | 3.06 | 3.08 | 3.04 | 3.04 | 3.04 | - | 107,000 |
| Sep 14, 2026 | 3.08 | 3.10 | 3.04 | 3.04 | 3.04 | -1.94% | 649,808 |
| Sep 11, 2026 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | -0.64% | 144,262 |
| Sep 10, 2026 | 3.14 | 3.16 | 3.12 | 3.12 | 3.12 | -0.64% | 79,400 |
| Sep 9, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | - | 114,210 |
| Sep 8, 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 3.14 | -0.63% | 93,700 |
| Sep 7, 2026 | 3.12 | 3.16 | 3.10 | 3.16 | 3.16 | 1.28% | 175,602 |
| Sep 4, 2026 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | -0.64% | 250,714 |
| Sep 3, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 1.29% | 393,094 |
| 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 |