Jack Chia Industries (Thailand) PCL (BKK:JCT)
Thailand
· Delayed Price · Currency is THB 81.00
+1.00 (1.25%)
Apr 28, 2026, 1:57 PM ICT
BKK:JCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | 100 |
| Apr 27, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.62% | 100 |
| Apr 24, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | 100 |
| Apr 21, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.94% | 200 |
| Apr 16, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - | 100 |
| Apr 10, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - | 700 |
| Apr 9, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - | 400 |
| Apr 8, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - | 300 |
| Apr 7, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.63% | 1,800 |
| Apr 3, 2026 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | -0.63% | 1,000 |
| Apr 2, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - | 501 |
| Apr 1, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - | 500 |
| Mar 31, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - | 100 |
| Mar 30, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - | 200 |
| Mar 27, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - | 200 |
| Mar 26, 2026 | 80.00 | 80.00 | 79.75 | 79.75 | 79.75 | -0.31% | 400 |
| Mar 24, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | 200 |
| Mar 23, 2026 | 80.00 | 80.00 | 79.25 | 79.50 | 79.50 | -0.63% | 1,213 |
| Mar 20, 2026 | 79.75 | 80.00 | 79.75 | 80.00 | 80.00 | 0.63% | 402 |
| Mar 19, 2026 | 79.75 | 79.75 | 79.50 | 79.50 | 79.50 | - | 802 |
| Mar 18, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 203 |
| Mar 16, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | 262 |
| Mar 10, 2026 | 79.00 | 80.25 | 79.00 | 79.00 | 79.00 | -6.51% | 12,123 |
| Mar 9, 2026 | 84.00 | 84.50 | 84.00 | 84.50 | 79.70 | 0.60% | 1,003 |
| Mar 5, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 79.23 | -1.18% | 2,703 |
| Mar 4, 2026 | 83.00 | 85.00 | 83.00 | 85.00 | 80.17 | 2.72% | 1,403 |
| Mar 2, 2026 | 83.75 | 83.75 | 82.75 | 82.75 | 78.05 | -1.19% | 901 |
| Feb 27, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 78.99 | 0.30% | 900 |
| Feb 26, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 78.76 | -0.60% | 1,201 |
| Feb 25, 2026 | 83.75 | 84.75 | 83.75 | 84.00 | 79.23 | 0.30% | 801 |
| Feb 24, 2026 | 85.00 | 85.00 | 83.25 | 83.75 | 78.99 | 1.21% | 917 |
| Feb 23, 2026 | 82.75 | 82.75 | 82.75 | 82.75 | 78.05 | -3.22% | 500 |
| Feb 20, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 80.64 | 3.32% | 100 |
| Feb 19, 2026 | 83.75 | 83.75 | 82.75 | 82.75 | 78.05 | -0.90% | 1,101 |
| Feb 17, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 78.76 | 1.52% | 103 |
| Feb 16, 2026 | 82.75 | 84.00 | 82.25 | 82.25 | 77.58 | -0.90% | 1,400 |
| Feb 13, 2026 | 82.75 | 83.00 | 82.75 | 83.00 | 78.29 | - | 400 |
| Feb 12, 2026 | 84.25 | 84.25 | 83.00 | 83.00 | 78.29 | -1.48% | 1,803 |
| Feb 10, 2026 | 85.25 | 85.25 | 84.25 | 84.25 | 79.46 | - | 701 |
| Feb 9, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 79.46 | - | 1,702 |
| Feb 6, 2026 | 86.00 | 86.00 | 84.25 | 84.25 | 79.46 | - | 300 |
| Feb 5, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 79.46 | - | 200 |
| Feb 3, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 79.46 | - | 600 |
| Jan 30, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 79.46 | 0.30% | 101 |
| Jan 29, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 79.23 | - | 202 |
| Jan 27, 2026 | 84.50 | 84.50 | 84.00 | 84.00 | 79.23 | - | 210 |
| Jan 19, 2026 | 84.25 | 84.25 | 84.00 | 84.00 | 79.23 | -0.30% | 200 |
| Jan 16, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 79.46 | 0.30% | 302 |
| Jan 13, 2026 | 84.25 | 84.25 | 84.00 | 84.00 | 79.23 | -0.30% | 201 |
| Jan 12, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 79.46 | - | 202 |
| Jan 9, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 79.46 | 0.30% | 300 |
| Jan 5, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 79.23 | - | 200 |
| Dec 30, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 79.23 | - | 413 |
| Dec 29, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 79.23 | - | 306 |
| Dec 26, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 79.23 | - | 201 |
| Dec 25, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 79.23 | - | 100 |
| Dec 23, 2025 | 83.75 | 84.00 | 83.75 | 84.00 | 79.23 | 0.30% | 2,700 |
| Dec 22, 2025 | 83.75 | 83.75 | 83.75 | 83.75 | 78.99 | 0.90% | 200 |
| Dec 17, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 78.29 | -1.19% | 1,700 |
| Dec 16, 2025 | 83.75 | 84.00 | 83.00 | 84.00 | 79.23 | - | 3,800 |
| Dec 15, 2025 | 84.00 | 84.50 | 84.00 | 84.00 | 79.23 | - | 500 |
| Dec 12, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 79.23 | 0.30% | 400 |
| Dec 11, 2025 | 86.00 | 90.00 | 83.75 | 83.75 | 78.99 | 0.30% | 701 |
| Dec 9, 2025 | 83.75 | 83.75 | 83.50 | 83.50 | 78.76 | - | 400 |
| Dec 8, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 78.76 | 0.30% | 300 |
| Dec 4, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 78.52 | - | 402 |
| Dec 3, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 78.52 | 0.30% | 1,200 |
| Dec 2, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 78.29 | 0.91% | 300 |
| Nov 27, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 77.58 | -0.30% | 1,800 |
| Nov 25, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 77.81 | - | 102 |
| Nov 24, 2025 | 81.25 | 82.50 | 81.25 | 82.50 | 77.81 | 0.30% | 1,200 |
| Nov 21, 2025 | 82.00 | 82.25 | 82.00 | 82.25 | 77.58 | 0.30% | 202 |
| Nov 20, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 77.34 | - | 500 |
| Nov 19, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 77.34 | - | 500 |
| Nov 18, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 77.34 | - | 2,600 |
| Nov 17, 2025 | 81.75 | 82.00 | 81.50 | 82.00 | 77.34 | 0.61% | 2,101 |
| Nov 14, 2025 | 81.25 | 81.75 | 81.25 | 81.50 | 76.87 | 0.31% | 4,902 |
| Nov 13, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 76.63 | - | 600 |
| Nov 12, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 76.63 | -0.31% | 201 |
| Nov 11, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 76.87 | - | 105 |
| Nov 10, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 76.87 | - | 1,800 |
| Nov 7, 2025 | 81.25 | 81.50 | 81.00 | 81.50 | 76.87 | - | 300 |
| Nov 6, 2025 | 81.75 | 81.75 | 81.50 | 81.50 | 76.87 | - | 1,600 |
| Nov 5, 2025 | 81.00 | 81.50 | 81.00 | 81.50 | 76.87 | 0.62% | 1,200 |
| Nov 3, 2025 | 81.75 | 81.75 | 81.00 | 81.00 | 76.40 | -0.61% | 472 |
| Oct 31, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 76.87 | - | 101 |
| Oct 30, 2025 | 81.25 | 81.50 | 81.25 | 81.50 | 76.87 | 0.62% | 701 |
| Oct 29, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 76.40 | - | 200 |
| Oct 28, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 76.40 | - | 201 |