Zhongji Innolight Co., Ltd. (BKK:ZJINNO80)
Thailand · Delayed Price · Currency is THB 3.260
-0.080 (-2.40%)
At close: Oct 20, 2026
BKK:ZJINNO80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 3.34 | 3.34 | 3.22 | 3.26 | 3.26 | -2.40% | 292,165 |
| Oct 19, 2026 | 3.28 | 3.34 | 3.28 | 3.34 | 3.34 | 0.60% | 76,738 |
| Oct 15, 2026 | 3.32 | 3.34 | 3.22 | 3.32 | 3.32 | -4.60% | 859,486 |
| Oct 14, 2026 | 3.62 | 3.62 | 3.46 | 3.48 | 3.48 | -4.40% | 401,804 |
| Oct 12, 2026 | 3.70 | 3.74 | 3.64 | 3.64 | 3.64 | -5.55% | 425,997 |
| Oct 9, 2026 | 3.70 | 3.88 | 3.66 | 3.86 | 3.85 | 0.52% | 611,749 |
| Oct 8, 2026 | 4.00 | 4.00 | 3.84 | 3.84 | 3.83 | -5.42% | 1,180,242 |
| Oct 7, 2026 | 4.08 | 4.10 | 4.04 | 4.06 | 4.05 | -1.46% | 200,917 |
| Oct 6, 2026 | 4.08 | 4.12 | 4.08 | 4.12 | 4.11 | - | 58,769 |
| Oct 5, 2026 | 4.06 | 4.14 | 4.06 | 4.12 | 4.11 | 1.48% | 264,717 |
| Oct 2, 2026 | 4.06 | 4.08 | 4.04 | 4.06 | 4.05 | -0.49% | 153,878 |
| Oct 1, 2026 | 4.12 | 4.12 | 4.06 | 4.08 | 4.07 | 0.49% | 35,755 |
| Sep 30, 2026 | 4.06 | 4.10 | 4.02 | 4.06 | 4.05 | - | 211,791 |
| Sep 29, 2026 | 4.06 | 4.08 | 4.04 | 4.06 | 4.05 | - | 139,855 |
| Sep 28, 2026 | 4.10 | 4.12 | 4.06 | 4.06 | 4.05 | -8.56% | 1,050,819 |
| Sep 25, 2026 | 4.42 | 4.44 | 4.40 | 4.44 | 4.43 | 0.45% | 322,886 |
| Sep 24, 2026 | 4.56 | 4.56 | 4.42 | 4.42 | 4.41 | -3.07% | 142,890 |
| Sep 23, 2026 | 4.62 | 4.62 | 4.52 | 4.56 | 4.55 | -1.72% | 236,756 |
| Sep 22, 2026 | 4.76 | 4.76 | 4.58 | 4.64 | 4.63 | -2.11% | 291,634 |
| Sep 21, 2026 | 4.72 | 4.76 | 4.64 | 4.74 | 4.73 | 2.60% | 1,764,184 |
| Sep 18, 2026 | 4.48 | 4.66 | 4.48 | 4.62 | 4.61 | 2.67% | 1,322,344 |
| Sep 17, 2026 | 4.52 | 4.52 | 4.42 | 4.50 | 4.49 | -0.44% | 135,831 |
| Sep 16, 2026 | 4.40 | 4.56 | 4.40 | 4.52 | 4.51 | 5.61% | 497,547 |
| Sep 15, 2026 | 4.34 | 4.34 | 4.28 | 4.28 | 4.27 | -0.47% | 103,571 |
| Sep 14, 2026 | 4.40 | 4.40 | 4.28 | 4.30 | 4.29 | -5.70% | 292,836 |
| Sep 11, 2026 | 4.50 | 4.56 | 4.42 | 4.56 | 4.55 | 3.64% | 430,467 |
| Sep 10, 2026 | 4.44 | 4.44 | 4.34 | 4.40 | 4.39 | -0.90% | 180,398 |
| Sep 9, 2026 | 4.44 | 4.48 | 4.40 | 4.44 | 4.43 | 0.45% | 124,715 |
| Sep 8, 2026 | 4.46 | 4.50 | 4.40 | 4.42 | 4.41 | 1.38% | 1,296,478 |
| Sep 7, 2026 | 4.24 | 4.40 | 4.24 | 4.36 | 4.35 | 7.92% | 690,771 |
| Sep 4, 2026 | 4.02 | 4.10 | 4.00 | 4.04 | 4.03 | - | 3,184,413 |
| Sep 3, 2026 | 4.02 | 4.08 | 3.98 | 4.04 | 4.03 | -1.46% | 266,152 |
| Sep 2, 2026 | 4.06 | 4.12 | 4.04 | 4.10 | 4.09 | -2.38% | 338,432 |
| Sep 1, 2026 | 4.14 | 4.34 | 4.14 | 4.20 | 4.19 | - | 149,827 |
| Aug 31, 2026 | 4.14 | 4.20 | 4.08 | 4.20 | 4.19 | 0.48% | 269,592 |
| Aug 28, 2026 | 4.28 | 4.32 | 4.16 | 4.18 | 4.17 | -0.95% | 819,263 |
| Aug 27, 2026 | 4.22 | 4.28 | 4.22 | 4.22 | 4.21 | 0.48% | 723,291 |
| Aug 26, 2026 | 4.14 | 4.22 | 4.14 | 4.20 | 4.19 | 0.96% | 258,417 |
| Aug 25, 2026 | 4.10 | 4.18 | 4.10 | 4.16 | 4.15 | -1.42% | 506,908 |
| Aug 24, 2026 | 4.28 | 4.28 | 4.14 | 4.22 | 4.21 | -7.46% | 999,186 |
| Aug 21, 2026 | 4.52 | 4.58 | 4.46 | 4.56 | 4.55 | 3.64% | 410,363 |
| Aug 20, 2026 | 4.44 | 4.44 | 4.32 | 4.40 | 4.39 | -1.35% | 331,298 |
| Aug 19, 2026 | 4.46 | 4.50 | 4.38 | 4.46 | 4.45 | -7.85% | 984,256 |
| Aug 18, 2026 | 4.84 | 4.86 | 4.76 | 4.84 | 4.83 | -0.82% | 289,949 |
| Aug 17, 2026 | 4.64 | 4.94 | 4.64 | 4.88 | 4.87 | 6.09% | 1,224,982 |
| Aug 14, 2026 | 4.58 | 4.64 | 4.54 | 4.60 | 4.59 | 0.44% | 211,336 |
| Aug 13, 2026 | 4.60 | 4.66 | 4.46 | 4.58 | 4.57 | 6.02% | 899,791 |
| Aug 11, 2026 | 4.34 | 4.38 | 4.30 | 4.32 | 4.31 | 2.37% | 458,700 |
| Aug 10, 2026 | 4.20 | 4.26 | 4.10 | 4.22 | 4.21 | -7.86% | 1,432,029 |
| Aug 7, 2026 | 4.88 | 4.88 | 4.44 | 4.58 | 4.57 | -1.29% | 476,473 |