Investor Relations | JCK Hospitality Public Company Limited

Historical Price

Historical price from Mar 03, 2025 to Apr 25, 2025

Date	Open	High	Low	Close	Volume
Summary
Previous 2 weeks (26/03/2025 to 09/04/2025)	0.30	0.35	0.16	0.16	11,811,061
Previous 4 weeks (26/02/2025 to 25/03/2025)	0.39	0.42	0.30	0.31	6,960,471
Daily Historical Data
25/04/2025	0.16	0.17	0.15	0.16	277,118
24/04/2025	0.17	0.17	0.15	0.16	927,303
23/04/2025	0.15	0.19	0.13	0.18	2,909,380
22/04/2025	0.10	0.15	0.10	0.15	2,787,125
21/04/2025	0.12	0.12	0.10	0.11	3,734,034
18/04/2025	0.12	0.13	0.11	0.12	1,710,766
17/04/2025	0.12	0.15	0.11	0.12	3,873,368
16/04/2025	0.14	0.15	0.12	0.12	1,354,128
11/04/2025	0.15	0.15	0.14	0.14	2,687,660
10/04/2025	0.16	0.16	0.15	0.16	2,904,843
09/04/2025	0.19	0.19	0.16	0.16	2,534,005
08/04/2025	0.21	0.22	0.20	0.20	1,241,019
04/04/2025	0.26	0.27	0.22	0.23	1,696,157
03/04/2025	0.24	0.30	0.23	0.26	2,004,202
02/04/2025	0.24	0.24	0.23	0.24	417,535
01/04/2025	0.24	0.24	0.22	0.24	205,265
31/03/2025	0.20	0.24	0.20	0.24	447,819
28/03/2025	0.23	0.23	0.20	0.21	541,540
27/03/2025	0.26	0.27	0.22	0.23	714,813
26/03/2025	0.30	0.35	0.27	0.28	2,008,706
25/03/2025	0.31	0.31	0.30	0.31	515,900
24/03/2025	0.32	0.33	0.30	0.31	372,500
21/03/2025	0.32	0.33	0.31	0.33	581,966
20/03/2025	0.34	0.34	0.31	0.33	626,810
19/03/2025	0.30	0.38	0.30	0.35	1,016,408
18/03/2025	0.33	0.34	0.30	0.32	388,660
17/03/2025	0.35	0.35	0.33	0.34	111,092
14/03/2025	0.34	0.38	0.34	0.35	384,410
13/03/2025	0.35	0.35	0.33	0.34	122,200
12/03/2025	0.36	0.36	0.31	0.34	254,471
11/03/2025	0.34	0.36	0.32	0.35	434,540
10/03/2025	0.37	0.41	0.35	0.36	244,765
07/03/2025	0.38	0.38	0.34	0.37	118,533
06/03/2025	0.40	0.40	0.38	0.38	35,212
05/03/2025	0.39	0.41	0.36	0.40	293,965
04/03/2025	0.41	0.41	0.37	0.40	321,553
03/03/2025	0.40	0.41	0.37	0.41	299,000

Remark : Volume from SET main board.