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

Historical price from Feb 26, 2018 to May 25, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/04/2018 to 11/05/2018)
1.66 1.82 1.65 1.68 14,989,700
Previous 4 weeks
(27/03/2018 to 26/04/2018)
1.71 1.73 1.65 1.67 16,921,200
Daily Historical Data
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
17/05/2018 1.67 1.70 1.66 1.70 921,900
16/05/2018 1.69 1.70 1.66 1.67 750,400
15/05/2018 1.70 1.71 1.68 1.69 396,900
14/05/2018 1.69 1.71 1.69 1.69 258,600
11/05/2018 1.72 1.72 1.68 1.68 533,800
10/05/2018 1.71 1.74 1.69 1.69 1,591,500
09/05/2018 1.68 1.82 1.68 1.73 8,170,300
08/05/2018 1.67 1.68 1.66 1.67 802,600
07/05/2018 1.67 1.68 1.66 1.66 218,600
04/05/2018 1.69 1.70 1.66 1.67 1,107,500
03/05/2018 1.70 1.70 1.68 1.69 783,000
02/05/2018 1.68 1.70 1.65 1.70 959,200
30/04/2018 1.68 1.69 1.65 1.67 642,700
27/04/2018 1.66 1.67 1.66 1.67 180,500
26/04/2018 1.67 1.69 1.65 1.67 1,041,200
25/04/2018 1.68 1.68 1.67 1.67 130,500
24/04/2018 1.68 1.71 1.67 1.67 579,400
23/04/2018 1.70 1.71 1.67 1.70 760,100
20/04/2018 1.70 1.73 1.69 1.69 3,728,400
19/04/2018 1.68 1.70 1.67 1.69 1,054,100
18/04/2018 1.67 1.70 1.66 1.70 658,100
17/04/2018 1.68 1.69 1.66 1.67 321,100
12/04/2018 1.70 1.70 1.68 1.69 246,400
11/04/2018 1.70 1.71 1.68 1.70 206,300
10/04/2018 1.70 1.72 1.67 1.70 724,200
09/04/2018 1.67 1.69 1.66 1.69 145,800
05/04/2018 1.68 1.71 1.65 1.67 580,400
04/04/2018 1.71 1.72 1.66 1.69 1,245,700
03/04/2018 1.70 1.72 1.69 1.72 293,800
02/04/2018 1.71 1.72 1.69 1.72 1,034,500
30/03/2018 1.68 1.72 1.68 1.72 2,217,000
29/03/2018 1.70 1.71 1.65 1.67 1,001,300
28/03/2018 1.71 1.72 1.70 1.71 338,000
27/03/2018 1.71 1.73 1.70 1.71 614,900
26/03/2018 1.72 1.73 1.71 1.71 201,000
23/03/2018 1.73 1.74 1.70 1.74 706,200
22/03/2018 1.73 1.74 1.72 1.73 291,300
21/03/2018 1.73 1.74 1.72 1.72 327,500
20/03/2018 1.73 1.75 1.71 1.73 326,100
19/03/2018 1.75 1.76 1.73 1.73 304,200
16/03/2018 1.75 1.78 1.74 1.74 624,700
15/03/2018 1.77 1.79 1.76 1.76 862,700
14/03/2018 1.77 1.79 1.76 1.79 1,361,700
13/03/2018 1.77 1.78 1.74 1.78 2,035,400
12/03/2018 1.71 1.79 1.71 1.75 4,083,200
09/03/2018 1.73 1.74 1.68 1.70 1,002,400
08/03/2018 1.74 1.76 1.71 1.74 581,300
07/03/2018 1.76 1.77 1.73 1.74 677,700
06/03/2018 1.74 1.85 1.74 1.74 6,225,800
05/03/2018 1.73 1.76 1.73 1.75 450,400
02/03/2018 1.77 1.77 1.72 1.76 709,700
28/02/2018 1.74 1.77 1.74 1.77 520,100
27/02/2018 1.78 1.80 1.76 1.76 1,097,700
26/02/2018 1.80 1.80 1.78 1.80 923,000
Remark : Volume from SET main board.