Home > Investor Relations > JCK Stock Information > JCK Historical Price
:
Stock Info :
Filter Dates:
From / / To / /

Historical price from May 18, 2018 to Aug 16, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(17/07/2018 to 01/08/2018)
1.49 1.53 1.45 1.50 3,385,300
Previous 4 weeks
(18/06/2018 to 16/07/2018)
1.65 1.66 1.40 1.49 13,367,500
Daily Historical Data
16/08/2018 1.58 1.61 1.58 1.60 33,100
15/08/2018 1.61 1.63 1.58 1.58 720,000
14/08/2018 1.63 1.63 1.61 1.62 430,200
10/08/2018 1.67 1.67 1.62 1.64 440,100
09/08/2018 1.64 1.69 1.64 1.65 1,955,100
08/08/2018 1.64 1.64 1.60 1.63 493,900
07/08/2018 1.60 1.62 1.58 1.62 1,090,700
06/08/2018 1.50 1.82 1.50 1.58 11,456,900
03/08/2018 1.48 1.51 1.48 1.50 355,300
02/08/2018 1.49 1.51 1.46 1.50 717,500
01/08/2018 1.49 1.50 1.48 1.50 197,200
31/07/2018 1.49 1.51 1.49 1.49 436,200
26/07/2018 1.48 1.50 1.47 1.49 351,900
25/07/2018 1.47 1.49 1.45 1.48 630,500
24/07/2018 1.48 1.49 1.47 1.49 89,800
23/07/2018 1.50 1.51 1.47 1.47 545,100
20/07/2018 1.49 1.51 1.49 1.50 217,400
19/07/2018 1.49 1.50 1.48 1.49 154,900
18/07/2018 1.48 1.53 1.46 1.49 747,500
17/07/2018 1.49 1.50 1.47 1.49 14,800
16/07/2018 1.51 1.51 1.47 1.49 373,200
13/07/2018 1.48 1.51 1.48 1.51 334,500
12/07/2018 1.49 1.49 1.47 1.48 299,900
11/07/2018 1.48 1.49 1.46 1.48 155,600
10/07/2018 1.46 1.48 1.45 1.48 267,500
09/07/2018 1.44 1.48 1.44 1.46 237,100
06/07/2018 1.47 1.47 1.43 1.45 764,900
05/07/2018 1.53 1.55 1.46 1.47 625,400
04/07/2018 1.46 1.57 1.45 1.52 1,464,200
03/07/2018 1.44 1.47 1.43 1.47 124,200
29/06/2018 1.48 1.50 1.40 1.45 1,195,800
28/06/2018 1.51 1.53 1.48 1.48 960,600
27/06/2018 1.51 1.53 1.51 1.51 224,800
26/06/2018 1.52 1.53 1.51 1.51 765,700
25/06/2018 1.55 1.57 1.53 1.53 345,400
22/06/2018 1.54 1.56 1.54 1.56 576,700
21/06/2018 1.56 1.57 1.54 1.56 272,400
20/06/2018 1.54 1.57 1.54 1.56 521,800
19/06/2018 1.57 1.59 1.51 1.57 2,903,900
18/06/2018 1.65 1.66 1.56 1.56 953,900
15/06/2018 1.66 1.66 1.63 1.65 580,400
14/06/2018 1.65 1.66 1.62 1.66 503,900
13/06/2018 1.64 1.64 1.62 1.64 951,500
12/06/2018 1.65 1.66 1.63 1.64 698,600
11/06/2018 1.66 1.68 1.64 1.64 836,900
08/06/2018 1.67 1.68 1.64 1.68 666,100
07/06/2018 1.66 1.69 1.66 1.66 872,400
06/06/2018 1.69 1.69 1.65 1.65 840,400
05/06/2018 1.67 1.68 1.65 1.68 550,100
04/06/2018 1.70 1.71 1.66 1.68 391,900
01/06/2018 1.63 1.71 1.60 1.70 4,494,300
31/05/2018 1.64 1.64 1.63 1.63 443,700
30/05/2018 1.66 1.66 1.64 1.65 657,900
28/05/2018 1.65 1.67 1.65 1.66 322,900
25/05/2018 1.66 1.68 1.65 1.65 709,100
24/05/2018 1.68 1.69 1.66 1.66 754,700
23/05/2018 1.67 1.69 1.67 1.68 384,000
22/05/2018 1.67 1.69 1.67 1.67 383,400
21/05/2018 1.68 1.68 1.67 1.68 459,600
18/05/2018 1.69 1.70 1.67 1.68 355,600
Remark : Volume from SET main board.