Skip to main content
JCK International PCL (BKK:JCK)
Thailand flag Thailand · Delayed Price · Currency is THB
0.130
+0.020 (18.18%)
Apr 29, 2026, 4:29 PM ICT

JCK International PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.120.130.120.130.1318.18%459,371
Apr 28, 20260.120.130.110.110.11-8.33%1,435,622
Apr 27, 20260.110.120.110.120.12-4,432,506
Apr 24, 20260.130.130.110.120.12-4,346,100
Apr 23, 20260.120.130.120.120.12-324,142
Apr 22, 20260.120.130.120.120.12-7.69%1,417,691
Apr 21, 20260.130.130.120.130.13-845,236
Apr 20, 20260.120.130.120.130.13-728,185
Apr 17, 20260.120.130.120.130.138.33%165,921
Apr 16, 20260.130.130.120.120.12-7.69%575,527
Apr 10, 20260.120.130.120.130.13-1,237,302
Apr 9, 20260.120.130.120.130.13-2,222,404
Apr 8, 20260.130.130.120.130.138.33%1,519,408
Apr 7, 20260.120.130.120.120.12-7.69%222,707
Apr 3, 20260.130.130.120.130.138.33%2,603,906
Apr 2, 20260.120.130.120.120.12-2,599,086
Apr 1, 20260.120.130.110.120.129.09%4,154,976
Mar 31, 20260.110.120.110.110.11-557,602
Mar 30, 20260.120.130.100.110.11-15.38%6,523,718
Mar 27, 20260.130.130.120.130.138.33%231,457
Mar 26, 20260.120.130.120.120.129.09%487,107
Mar 25, 20260.120.130.110.110.11-8.33%2,339,702
Mar 24, 20260.130.130.110.120.12-7.69%3,753,708
Mar 23, 20260.130.130.120.130.13-2,672,100
Mar 20, 20260.130.130.120.130.138.33%126,868
Mar 19, 20260.120.130.110.120.129.09%3,342,457
Mar 18, 20260.120.130.110.110.11-8.33%3,243,704
Mar 17, 20260.130.130.120.120.12-7.69%404,466
Mar 16, 20260.130.130.120.130.13-1,336,606
Mar 13, 20260.130.130.120.130.13-286,603
Mar 12, 20260.130.130.120.130.13-864,611
Mar 11, 20260.120.130.120.130.13-1,020,400
Mar 10, 20260.120.130.120.130.138.33%748,200
Mar 9, 20260.120.120.110.120.12-1,573,800
Mar 6, 20260.120.130.110.120.12-7.69%6,299,504
Mar 5, 20260.120.130.110.130.138.33%1,353,372
Mar 4, 20260.120.130.090.120.12-23,172,310
Mar 2, 20260.130.140.120.120.12-14.29%7,429,474
Feb 27, 20260.130.140.130.140.147.69%1,355,104
Feb 26, 20260.140.140.130.130.13-7.14%1,517,616
Feb 25, 20260.140.140.130.140.14-1,018,944
Feb 24, 20260.130.140.130.140.14-112,110
Feb 23, 20260.150.150.130.140.14-6.67%9,619,483
Feb 20, 20260.150.150.130.150.15-10,092,110
Feb 19, 20260.150.150.140.150.157.14%772,991
Feb 18, 20260.150.150.140.140.14-6.67%418,000
Feb 17, 20260.140.150.130.150.157.14%545,455
Feb 16, 20260.140.150.140.140.14-6.67%410,914
Feb 13, 20260.140.150.130.150.15-1,996,519
Feb 12, 20260.150.150.140.150.15-6,150,200
Feb 11, 20260.140.150.130.150.1515.38%4,840,454
Feb 10, 20260.130.140.130.130.13-7.14%1,600,726
Feb 9, 20260.140.140.130.140.14-1,734,304
Feb 6, 20260.130.140.130.140.147.69%355,304
Feb 5, 20260.130.140.130.130.13-7.14%1,888,033
Feb 4, 20260.130.140.120.140.1416.67%4,483,305
Feb 3, 20260.130.140.120.120.12-14.29%2,804,217
Feb 2, 20260.130.140.120.140.1416.67%1,120,300
Jan 30, 20260.130.130.120.120.12-14.29%4,546,019
Jan 29, 20260.130.140.130.140.147.69%243,500
Jan 28, 20260.130.140.130.130.13-204,502
Jan 27, 20260.130.140.130.130.13-7.14%902,013
Jan 26, 20260.130.140.130.140.14-1,425,909
Jan 23, 20260.140.140.130.140.14-339,666
Jan 22, 20260.130.150.130.140.14-6.67%6,732,404
Jan 21, 20260.130.150.130.150.157.14%7,987,104
Jan 20, 20260.130.140.130.140.14-352,300
Jan 19, 20260.130.140.120.140.14-3,674,287
Jan 16, 20260.120.140.120.140.147.69%3,341,600
Jan 15, 20260.120.130.120.130.13-454,800
Jan 14, 20260.130.140.130.130.13-7.14%1,110,020
Jan 13, 20260.120.140.120.140.147.69%3,824,382
Jan 12, 20260.120.130.120.130.13-180,406
Jan 9, 20260.120.130.120.130.13-2,067,500
Jan 8, 20260.130.140.120.130.13-7.14%479,505
Jan 7, 20260.130.140.130.140.14-5,239,488
Jan 6, 20260.130.150.130.140.14-7,994,100
Jan 5, 20260.130.140.120.140.147.69%483,532
Dec 30, 20250.130.140.120.130.13-5,340,218
Dec 29, 20250.130.140.120.130.13-117,400
Dec 26, 20250.130.140.130.130.13-7.14%3,461,403
Dec 25, 20250.140.140.130.140.147.69%1,076,042
Dec 24, 20250.140.140.130.130.13-7.14%182,501
Dec 23, 20250.130.140.130.140.147.69%7,285,254
Dec 22, 20250.130.130.120.130.13-126,107
Dec 19, 20250.130.130.120.130.138.33%187,009
Dec 18, 20250.110.130.110.120.12-19,781,810
Dec 17, 20250.120.130.120.120.12-2,519,083
Dec 16, 20250.110.120.110.120.12-713,505
Dec 15, 20250.120.130.110.120.129.09%6,499,305
Dec 12, 20250.110.120.110.110.11-8.33%589,053
Dec 11, 20250.110.130.110.120.129.09%12,084,690
Dec 9, 20250.100.120.100.110.1110.00%7,089,506
Dec 8, 20250.100.110.100.100.10-9.09%4,307,000
Dec 4, 20250.100.110.100.110.11-1,700,846
Dec 3, 20250.100.110.100.110.11-603,339
Dec 2, 20250.090.110.090.110.1122.22%8,982,400
Dec 1, 20250.100.100.090.090.09-10.00%3,996,379
Nov 28, 20250.100.100.090.100.10-583,900
Nov 27, 20250.110.120.090.100.10-9.09%35,581,040