Zhongji Innolight Co., Ltd. (BKK:ZJINNO80)
Thailand · Delayed Price · Currency is THB 4.440
+0.020 (0.45%)
Last updated: Sep 9, 2026, 4:24 PM ICT
BKK:ZJINNO80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 4.44 | 4.48 | 4.40 | 4.44 | 4.44 | 0.45% | 124,715 |
| Sep 8, 2026 | 4.46 | 4.50 | 4.40 | 4.42 | 4.42 | 1.38% | 1,296,478 |
| Sep 7, 2026 | 4.24 | 4.40 | 4.24 | 4.36 | 4.36 | 7.92% | 690,771 |
| Sep 4, 2026 | 4.02 | 4.10 | 4.00 | 4.04 | 4.04 | - | 3,184,413 |
| Sep 3, 2026 | 4.02 | 4.08 | 3.98 | 4.04 | 4.04 | -1.46% | 266,152 |
| Sep 2, 2026 | 4.06 | 4.12 | 4.04 | 4.10 | 4.10 | -2.38% | 338,432 |
| Sep 1, 2026 | 4.14 | 4.34 | 4.14 | 4.20 | 4.20 | - | 149,827 |
| Aug 31, 2026 | 4.14 | 4.20 | 4.08 | 4.20 | 4.20 | 0.48% | 269,592 |
| Aug 28, 2026 | 4.28 | 4.32 | 4.16 | 4.18 | 4.18 | -0.95% | 819,263 |
| Aug 27, 2026 | 4.22 | 4.28 | 4.22 | 4.22 | 4.22 | 0.48% | 723,291 |
| Aug 26, 2026 | 4.14 | 4.22 | 4.14 | 4.20 | 4.20 | 0.96% | 258,417 |
| Aug 25, 2026 | 4.10 | 4.18 | 4.10 | 4.16 | 4.16 | -1.42% | 506,908 |
| Aug 24, 2026 | 4.28 | 4.28 | 4.14 | 4.22 | 4.22 | -7.46% | 999,186 |
| Aug 21, 2026 | 4.52 | 4.58 | 4.46 | 4.56 | 4.56 | 3.64% | 410,363 |
| Aug 20, 2026 | 4.44 | 4.44 | 4.32 | 4.40 | 4.40 | -1.35% | 331,298 |
| Aug 19, 2026 | 4.46 | 4.50 | 4.38 | 4.46 | 4.46 | -7.85% | 984,256 |
| Aug 18, 2026 | 4.84 | 4.86 | 4.76 | 4.84 | 4.84 | -0.82% | 289,949 |
| Aug 17, 2026 | 4.64 | 4.94 | 4.64 | 4.88 | 4.88 | 6.09% | 1,224,982 |
| Aug 14, 2026 | 4.58 | 4.64 | 4.54 | 4.60 | 4.60 | 0.44% | 211,336 |
| Aug 13, 2026 | 4.60 | 4.66 | 4.46 | 4.58 | 4.58 | 6.02% | 899,791 |
| Aug 11, 2026 | 4.34 | 4.38 | 4.30 | 4.32 | 4.32 | 2.37% | 458,700 |
| Aug 10, 2026 | 4.20 | 4.26 | 4.10 | 4.22 | 4.22 | -7.86% | 1,432,029 |
| Aug 7, 2026 | 4.88 | 4.88 | 4.44 | 4.58 | 4.58 | -1.29% | 476,473 |
| Aug 6, 2026 | 4.78 | 4.78 | 4.62 | 4.64 | 4.64 | -1.28% | 235,523 |
| Aug 5, 2026 | 4.56 | 4.86 | 4.56 | 4.70 | 4.70 | -5.62% | 1,122,423 |
| Aug 4, 2026 | 4.80 | 5.05 | 4.80 | 4.98 | 4.98 | 11.66% | 1,113,754 |
| Aug 3, 2026 | 4.48 | 4.58 | 4.42 | 4.46 | 4.46 | -0.45% | 101,664 |
| Jul 31, 2026 | 4.60 | 4.62 | 4.46 | 4.48 | 4.48 | 2.28% | 534,761 |
| Jul 30, 2026 | 4.70 | 4.70 | 3.96 | 4.38 | 4.38 | -15.77% | 2,162,452 |
| Jul 27, 2026 | 5.20 | 5.30 | 5.05 | 5.20 | 5.20 | -1.89% | 75,469 |
| Jul 24, 2026 | 5.20 | 5.35 | 5.20 | 5.30 | 5.30 | -0.93% | 131,574 |
| Jul 23, 2026 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | 1.90% | 164,136 |
| Jul 22, 2026 | 5.50 | 5.55 | 5.25 | 5.25 | 5.25 | -5.41% | 71,126 |
| Jul 21, 2026 | 5.20 | 5.65 | 5.20 | 5.55 | 5.55 | 11.90% | 579,283 |
| Jul 20, 2026 | 5.00 | 5.15 | 4.84 | 4.96 | 4.96 | 2.06% | 201,767 |
| Jul 17, 2026 | 4.98 | 5.05 | 4.74 | 4.86 | 4.86 | -11.64% | 1,337,778 |
| Jul 16, 2026 | 5.70 | 5.70 | 5.40 | 5.50 | 5.50 | -4.35% | 736,665 |
| Jul 15, 2026 | 5.80 | 5.85 | 5.70 | 5.75 | 5.75 | 0.88% | 554,985 |
| Jul 14, 2026 | 5.55 | 5.90 | 5.55 | 5.70 | 5.70 | 5.56% | 888,584 |
| Jul 13, 2026 | 5.45 | 5.50 | 5.30 | 5.40 | 5.40 | -0.92% | 332,981 |
| Jul 10, 2026 | 5.75 | 5.80 | 5.35 | 5.45 | 5.45 | -8.40% | 678,319 |
| Jul 9, 2026 | 5.55 | 5.95 | 5.55 | 5.95 | 5.95 | 9.17% | 628,480 |
| Jul 8, 2026 | 5.60 | 5.75 | 5.45 | 5.45 | 5.45 | - | 483,475 |
| Jul 7, 2026 | 5.40 | 5.60 | 5.35 | 5.45 | 5.45 | 0.93% | 859,884 |
| Jul 6, 2026 | 5.35 | 5.55 | 5.25 | 5.40 | 5.40 | -0.92% | 497,422 |
| Jul 3, 2026 | 5.70 | 5.75 | 5.40 | 5.45 | 5.45 | - | 341,577 |
| Jul 2, 2026 | 5.75 | 5.75 | 5.40 | 5.45 | 5.45 | -7.63% | 2,389,837 |
| Jul 1, 2026 | 6.30 | 6.30 | 5.80 | 5.90 | 5.90 | -6.35% | 695,331 |
| Jun 30, 2026 | 6.20 | 6.40 | 6.15 | 6.30 | 6.30 | 5.88% | 429,150 |
| Jun 29, 2026 | 5.85 | 6.00 | 5.70 | 5.95 | 5.95 | -2.46% | 435,266 |