Zhongji Innolight Co., Ltd. (BKK:ZJINNO80)
Thailand · Delayed Price · Currency is THB 6.70
-0.05 (-0.74%)
At close: Jun 19, 2026
BKK:ZJINNO80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 6.70 | 6.75 | 6.65 | 6.70 | 6.70 | -0.74% | 266,579 |
| Jun 18, 2026 | 6.40 | 6.75 | 6.35 | 6.75 | 6.75 | 8.00% | 2,573,399 |
| Jun 17, 2026 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | 3.31% | 527,361 |
| Jun 16, 2026 | 6.00 | 6.15 | 5.90 | 6.05 | 6.05 | 0.83% | 352,145 |
| Jun 15, 2026 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 7.14% | 768,412 |
| Jun 12, 2026 | 5.55 | 5.70 | 5.50 | 5.60 | 5.60 | 2.75% | 430,711 |
| Jun 11, 2026 | 5.55 | 5.55 | 5.30 | 5.45 | 5.45 | -2.68% | 1,117,104 |
| Jun 10, 2026 | 5.55 | 5.75 | 5.55 | 5.60 | 5.60 | -3.45% | 91,584 |
| Jun 9, 2026 | 5.55 | 5.80 | 5.55 | 5.80 | 5.80 | 4.50% | 1,385,375 |
| Jun 8, 2026 | 5.70 | 5.70 | 5.40 | 5.55 | 5.55 | -3.48% | 1,157,883 |
| Jun 5, 2026 | 6.10 | 6.15 | 5.60 | 5.75 | 5.75 | -8.00% | 1,436,057 |
| Jun 4, 2026 | 6.05 | 6.25 | 6.00 | 6.25 | 6.25 | 5.04% | 3,844,866 |
| Jun 2, 2026 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | 7.21% | 895,599 |
| May 29, 2026 | 5.75 | 5.75 | 5.50 | 5.55 | 5.55 | -3.48% | 1,086,134 |
| May 28, 2026 | 5.30 | 5.75 | 5.25 | 5.75 | 5.75 | 6.48% | 1,079,327 |
| May 27, 2026 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | 1.89% | 1,358,222 |
| May 26, 2026 | 5.30 | 5.30 | 5.10 | 5.30 | 5.30 | -0.93% | 667,611 |
| May 25, 2026 | 5.00 | 5.35 | 4.96 | 5.35 | 5.35 | 4.90% | 1,218,226 |
| May 22, 2026 | 4.92 | 5.10 | 4.92 | 5.10 | 5.10 | 7.59% | 236,189 |
| May 21, 2026 | 4.98 | 5.00 | 4.74 | 4.74 | 4.74 | -5.20% | 1,010,787 |
| May 20, 2026 | 4.98 | 5.00 | 4.92 | 5.00 | 5.00 | 0.40% | 1,246,663 |
| May 19, 2026 | 4.82 | 5.00 | 4.78 | 4.98 | 4.98 | -2.35% | 684,141 |
| May 18, 2026 | 5.00 | 5.10 | 4.96 | 5.10 | 5.10 | 2.00% | 406,840 |
| May 15, 2026 | 5.05 | 5.15 | 4.94 | 5.00 | 5.00 | -1.96% | 882,553 |
| May 14, 2026 | 5.05 | 5.20 | 4.90 | 5.10 | 5.10 | - | 1,498,181 |
| May 13, 2026 | 4.84 | 5.10 | 4.74 | 5.10 | 5.10 | 4.51% | 2,477,636 |
| May 12, 2026 | 4.76 | 4.88 | 4.72 | 4.88 | 4.88 | 7.02% | 1,463,975 |
| May 11, 2026 | 4.38 | 4.56 | 4.36 | 4.56 | 4.56 | 8.06% | 3,954,220 |
| May 8, 2026 | 4.16 | 4.26 | 4.14 | 4.22 | 4.22 | 0.96% | 1,062,402 |
| May 7, 2026 | 4.08 | 4.22 | 4.08 | 4.18 | 4.18 | 3.47% | 1,108,509 |
| May 6, 2026 | 4.12 | 4.14 | 4.00 | 4.04 | 4.04 | 2.54% | 1,685,532 |
| May 5, 2026 | 4.08 | 4.08 | 3.88 | 3.94 | 3.94 | -3.43% | 2,221,134 |
| Apr 30, 2026 | 4.08 | 4.14 | 4.06 | 4.08 | 4.08 | 0.59% | 281,917 |
| Apr 29, 2026 | 4.06 | 4.12 | 4.02 | 4.06 | 4.06 | 4.64% | 383,296 |
| Apr 28, 2026 | 3.94 | 3.98 | 3.86 | 3.88 | 3.88 | -4.90% | 361,703 |
| Apr 27, 2026 | 4.08 | 4.18 | 4.02 | 4.08 | 4.08 | -3.32% | 840,293 |
| Apr 24, 2026 | 4.26 | 4.26 | 4.08 | 4.22 | 4.22 | -0.94% | 626,181 |
| Apr 23, 2026 | 4.24 | 4.30 | 4.12 | 4.26 | 4.26 | 1.43% | 1,352,323 |
| Apr 22, 2026 | 4.06 | 4.20 | 4.04 | 4.20 | 4.20 | 2.94% | 2,346,809 |
| Apr 21, 2026 | 4.00 | 4.08 | 3.94 | 4.08 | 4.08 | 2.51% | 1,694,707 |
| Apr 20, 2026 | 4.02 | 4.04 | 3.96 | 3.98 | 3.98 | - | 1,585,440 |
| Apr 17, 2026 | 3.96 | 4.06 | 3.94 | 3.98 | 3.98 | 4.74% | 710,369 |
| Apr 16, 2026 | 3.72 | 3.82 | 3.70 | 3.80 | 3.80 | 9.20% | 554,239 |
| Apr 10, 2026 | 3.36 | 3.50 | 3.36 | 3.48 | 3.48 | 6.75% | 1,818,483 |
| Apr 9, 2026 | 3.26 | 3.30 | 3.22 | 3.26 | 3.26 | 1.24% | 20,988,250 |
| Apr 8, 2026 | 3.10 | 3.24 | 3.10 | 3.22 | 3.22 | 10.27% | 1,046,558 |
| Apr 7, 2026 | 2.86 | 2.92 | 2.84 | 2.92 | 2.92 | - | 176,040 |
| Apr 3, 2026 | 2.88 | 2.92 | 2.86 | 2.92 | 2.92 | 5.04% | 54,670 |
| Apr 2, 2026 | 2.80 | 2.80 | 2.74 | 2.78 | 2.78 | -2.80% | 156,701 |
| Apr 1, 2026 | 2.80 | 2.86 | 2.78 | 2.86 | 2.86 | 3.62% | 241,523 |