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

Historical price from Aug 27, 2018 to Nov 20, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/10/2018 to 06/11/2018)
1.65 1.68 1.51 1.65 5,929,500
Previous 4 weeks
(24/09/2018 to 22/10/2018)
1.46 1.76 1.42 1.63 113,861,800
Daily Historical Data
20/11/2018 1.58 1.59 1.50 1.56 372,100
19/11/2018 1.60 1.60 1.58 1.59 78,000
16/11/2018 1.60 1.62 1.59 1.60 104,400
15/11/2018 1.62 1.65 1.60 1.60 1,429,900
14/11/2018 1.62 1.65 1.61 1.62 455,600
13/11/2018 1.59 1.62 1.59 1.61 265,700
12/11/2018 1.59 1.64 1.59 1.60 185,900
09/11/2018 1.62 1.64 1.60 1.61 220,200
08/11/2018 1.60 1.64 1.60 1.62 258,000
07/11/2018 1.65 1.66 1.60 1.64 284,600
06/11/2018 1.66 1.66 1.64 1.65 274,400
05/11/2018 1.65 1.66 1.63 1.65 33,100
02/11/2018 1.67 1.67 1.63 1.63 364,700
01/11/2018 1.67 1.68 1.63 1.64 350,500
31/10/2018 1.60 1.65 1.60 1.65 737,500
30/10/2018 1.58 1.62 1.58 1.61 572,500
29/10/2018 1.58 1.62 1.58 1.58 208,400
26/10/2018 1.63 1.64 1.59 1.59 546,200
25/10/2018 1.52 1.60 1.51 1.58 1,207,600
24/10/2018 1.65 1.65 1.59 1.59 1,634,600
22/10/2018 1.63 1.68 1.63 1.63 872,400
19/10/2018 1.66 1.68 1.62 1.67 1,343,900
18/10/2018 1.71 1.73 1.66 1.66 3,449,800
17/10/2018 1.71 1.75 1.70 1.70 9,047,800
16/10/2018 1.70 1.72 1.67 1.70 6,024,800
12/10/2018 1.73 1.73 1.68 1.68 6,006,200
11/10/2018 1.61 1.73 1.60 1.71 14,979,300
10/10/2018 1.60 1.67 1.59 1.66 9,221,700
09/10/2018 1.58 1.60 1.58 1.58 516,000
08/10/2018 1.58 1.60 1.56 1.58 3,527,100
05/10/2018 1.57 1.61 1.56 1.58 1,660,300
04/10/2018 1.61 1.62 1.57 1.57 1,058,400
03/10/2018 1.62 1.63 1.59 1.60 748,400
02/10/2018 1.61 1.64 1.60 1.60 1,355,700
01/10/2018 1.60 1.64 1.60 1.60 2,408,700
28/09/2018 1.60 1.63 1.60 1.60 1,436,700
27/09/2018 1.62 1.66 1.60 1.62 5,011,100
26/09/2018 1.60 1.76 1.58 1.62 44,685,400
25/09/2018 1.47 1.48 1.42 1.45 410,200
24/09/2018 1.46 1.48 1.46 1.47 97,900
21/09/2018 1.46 1.47 1.46 1.46 431,400
20/09/2018 1.49 1.49 1.47 1.47 133,300
19/09/2018 1.47 1.48 1.47 1.48 341,800
18/09/2018 1.47 1.48 1.44 1.48 447,400
17/09/2018 1.47 1.49 1.46 1.47 378,500
14/09/2018 1.49 1.49 1.47 1.47 253,400
13/09/2018 1.47 1.49 1.46 1.49 307,900
12/09/2018 1.46 1.48 1.46 1.48 177,300
11/09/2018 1.47 1.49 1.45 1.47 578,000
10/09/2018 1.47 1.48 1.45 1.48 488,400
07/09/2018 1.48 1.50 1.46 1.47 972,900
06/09/2018 1.50 1.51 1.47 1.49 886,100
05/09/2018 1.52 1.53 1.50 1.53 272,500
04/09/2018 1.52 1.54 1.51 1.53 467,600
03/09/2018 1.53 1.54 1.51 1.54 493,300
31/08/2018 1.54 1.56 1.53 1.54 538,600
30/08/2018 1.55 1.55 1.53 1.54 95,500
29/08/2018 1.55 1.55 1.53 1.55 484,300
28/08/2018 1.54 1.57 1.54 1.55 329,300
27/08/2018 1.57 1.58 1.53 1.55 734,100
Remark : Volume from SET main board.