Zhongji Innolight Co., Ltd. (BKK:ZJINNO80)
Thailand · Delayed Price · Currency is THB 4.480
+0.100 (2.28%)
At close: Jul 31, 2026
BKK:ZJINNO80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 6.15 | 6.25 | 6.00 | 6.10 | 6.10 | -6.87% | 472,895 |
| Jun 25, 2026 | 6.40 | 6.55 | 6.35 | 6.55 | 6.55 | 2.34% | 576,617 |
| Jun 24, 2026 | 6.35 | 6.45 | 6.30 | 6.40 | 6.40 | 3.23% | 475,669 |
| Jun 23, 2026 | 6.55 | 6.55 | 5.95 | 6.20 | 6.20 | -8.15% | 1,433,670 |
| Jun 22, 2026 | 6.65 | 6.75 | 6.50 | 6.75 | 6.75 | 0.75% | 391,975 |
| 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 |