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

Historical price from Aug 27, 2024 to Nov 20, 2024

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/10/2024 to 06/11/2024)		 0.30 0.30 0.25 0.27 112,390,231
Previous 4 weeks
(24/09/2024 to 22/10/2024)		 0.35 0.35 0.28 0.30 248,730,870
Daily Historical Data
20/11/2024 0.25 0.26 0.24 0.25 1,661,400
19/11/2024 0.25 0.26 0.24 0.25 2,771,100
18/11/2024 0.25 0.26 0.24 0.25 5,857,103
15/11/2024 0.27 0.27 0.24 0.26 21,963,700
14/11/2024 0.27 0.28 0.27 0.27 587,356
13/11/2024 0.27 0.28 0.27 0.27 1,865,100
12/11/2024 0.26 0.28 0.26 0.27 4,022,501
11/11/2024 0.27 0.28 0.26 0.27 4,908,845
08/11/2024 0.27 0.28 0.27 0.28 790,200
07/11/2024 0.28 0.28 0.27 0.27 1,913,400
06/11/2024 0.28 0.29 0.27 0.27 2,483,354
05/11/2024 0.28 0.29 0.27 0.29 7,578,810
04/11/2024 0.29 0.29 0.27 0.28 9,699,541
01/11/2024 0.29 0.30 0.28 0.29 4,644,942
31/10/2024 0.26 0.30 0.25 0.29 30,271,797
30/10/2024 0.26 0.26 0.25 0.26 5,486,501
29/10/2024 0.26 0.27 0.25 0.26 13,095,812
28/10/2024 0.29 0.29 0.26 0.27 25,153,470
25/10/2024 0.29 0.30 0.28 0.28 8,376,501
24/10/2024 0.30 0.30 0.29 0.29 5,599,503
22/10/2024 0.29 0.30 0.29 0.30 2,898,400
21/10/2024 0.29 0.30 0.29 0.29 1,041,533
18/10/2024 0.30 0.30 0.29 0.29 3,206,400
17/10/2024 0.29 0.30 0.28 0.30 4,052,416
16/10/2024 0.29 0.30 0.28 0.29 9,808,701
15/10/2024 0.30 0.30 0.28 0.29 12,183,142
11/10/2024 0.31 0.31 0.29 0.30 8,446,300
10/10/2024 0.29 0.31 0.29 0.30 7,441,308
09/10/2024 0.30 0.30 0.29 0.30 3,447,500
08/10/2024 0.30 0.30 0.29 0.29 993,812
07/10/2024 0.30 0.30 0.29 0.29 1,379,104
04/10/2024 0.30 0.30 0.28 0.30 11,573,501
03/10/2024 0.30 0.31 0.29 0.29 5,556,252
02/10/2024 0.30 0.31 0.29 0.30 7,399,430
01/10/2024 0.30 0.31 0.28 0.30 39,140,038
30/09/2024 0.31 0.32 0.29 0.30 31,507,430
27/09/2024 0.32 0.32 0.30 0.31 29,602,526
26/09/2024 0.32 0.33 0.30 0.32 25,418,982
25/09/2024 0.35 0.35 0.32 0.32 33,701,500
24/09/2024 0.35 0.35 0.33 0.35 9,932,595
23/09/2024 0.34 0.35 0.34 0.34 7,671,571
20/09/2024 0.34 0.35 0.34 0.34 5,213,370
19/09/2024 0.34 0.34 0.33 0.34 7,789,904
18/09/2024 0.33 0.35 0.33 0.34 16,454,713
17/09/2024 0.33 0.34 0.33 0.33 7,499,600
16/09/2024 0.33 0.34 0.32 0.33 6,930,400
13/09/2024 0.34 0.34 0.33 0.33 8,265,922
12/09/2024 0.33 0.34 0.32 0.34 10,416,300
11/09/2024 0.33 0.34 0.32 0.33 7,100,400
10/09/2024 0.35 0.36 0.33 0.33 29,365,820
09/09/2024 0.32 0.36 0.32 0.35 51,689,303
06/09/2024 0.32 0.33 0.31 0.33 30,655,102
05/09/2024 0.33 0.34 0.31 0.33 41,672,820
04/09/2024 0.34 0.34 0.32 0.33 18,707,891
03/09/2024 0.35 0.35 0.33 0.34 9,026,200
02/09/2024 0.36 0.36 0.34 0.35 10,088,300
30/08/2024 0.36 0.36 0.35 0.36 1,018,000
29/08/2024 0.37 0.37 0.35 0.36 7,360,900
28/08/2024 0.35 0.37 0.35 0.37 13,562,410
27/08/2024 0.35 0.36 0.35 0.35 3,712,602
Remark : Volume from SET main board.