Zhongji Innolight Co., Ltd. (BKK:ZJINNO80)
Thailand · Delayed Price · Currency is THB 4.560
+0.340 (8.06%)
At close: May 11, 2026
BKK:ZJINNO80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.49% | 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 |
| Mar 31, 2026 | 2.72 | 2.76 | 2.64 | 2.76 | 2.76 | -2.82% | 169,365 |
| Mar 30, 2026 | 2.80 | 2.84 | 2.76 | 2.84 | 2.84 | -0.70% | 193,068 |
| Mar 27, 2026 | 2.88 | 2.92 | 2.84 | 2.86 | 2.86 | -2.72% | 22,046 |
| Mar 26, 2026 | 3.00 | 3.04 | 2.92 | 2.94 | 2.94 | -2.65% | 504,240 |
| Mar 25, 2026 | 2.98 | 3.02 | 2.90 | 3.02 | 3.02 | 6.34% | 898,428 |
| Mar 24, 2026 | 2.84 | 2.84 | 2.76 | 2.84 | 2.84 | -1.39% | 2,833,677 |
| Mar 23, 2026 | 2.90 | 2.94 | 2.84 | 2.88 | 2.88 | -2.04% | 248,606 |
| Mar 20, 2026 | 2.94 | 2.98 | 2.90 | 2.94 | 2.94 | 6.52% | 3,466,770 |
| Mar 19, 2026 | 2.76 | 2.82 | 2.72 | 2.76 | 2.76 | - | 642,406 |
| Mar 18, 2026 | 2.62 | 2.76 | 2.62 | 2.76 | 2.76 | 6.98% | 597,093 |
| Mar 17, 2026 | 2.68 | 2.68 | 2.54 | 2.58 | 2.58 | -1.53% | 254,314 |
| Mar 16, 2026 | 2.58 | 2.62 | 2.58 | 2.62 | 2.62 | 3.15% | 26,175 |
| Mar 13, 2026 | 2.56 | 2.56 | 2.54 | 2.54 | 2.54 | 2.42% | 3,191 |
| Mar 12, 2026 | 2.50 | 2.50 | 2.46 | 2.48 | 2.48 | -3.13% | 13,440 |