JCT_JACK CHIA INDUSTRIES - Price History
Monthly price history for JCT.BK (JCT_JACK CHIA INDUSTRIES)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | THB80.25 | THB80.25 |
April 2024 | THB78.50 | THB78.50 |
March 2024 | THB78.75 | THB78.75 |
February 2024 | THB76.10 | THB80.25 |
January 2024 | THB76.82 | THB81 |
December 2023 | THB76.34 | THB80.50 |
November 2023 | THB75.63 | THB79.75 |
October 2023 | THB75.16 | THB79.25 |
September 2023 | THB77.05 | THB81.25 |
August 2023 | THB78.95 | THB83.25 |
July 2023 | THB75.39 | THB79.50 |
June 2023 | THB75.39 | THB79.50 |
May 2023 | THB76.10 | THB80.25 |
April 2023 | THB74.44 | THB78.50 |
March 2023 | THB75.39 | THB79.50 |
February 2023 | THB72.84 | THB80.75 |
January 2023 | THB72.62 | THB80.50 |
December 2022 | THB71.04 | THB78.75 |
November 2022 | THB71.26 | THB79 |
October 2022 | THB72.16 | THB80 |
September 2022 | THB72.39 | THB80.25 |
August 2022 | THB73.07 | THB81 |
July 2022 | THB71.26 | THB79 |
June 2022 | THB72.16 | THB80 |
May 2022 | THB74.87 | THB83 |
April 2022 | THB70.36 | THB78 |
March 2022 | THB72.16 | THB80 |
February 2022 | THB68.15 | THB79 |
January 2022 | THB69.01 | THB80 |
December 2021 | THB69.01 | THB80 |
November 2021 | THB69.44 | THB80.50 |
October 2021 | THB67.71 | THB78.50 |
September 2021 | THB68.15 | THB79 |
August 2021 | THB67.50 | THB78.25 |
July 2021 | THB66.85 | THB77.50 |
June 2021 | THB67.28 | THB78 |
May 2021 | THB67.71 | THB78.50 |
April 2021 | THB68.79 | THB79.75 |
March 2021 | THB72.03 | THB83.50 |
February 2021 | THB70.13 | THB84.75 |
January 2021 | THB69.51 | THB84 |
December 2020 | THB66.82 | THB80.75 |
November 2020 | THB65.58 | THB79.25 |
October 2020 | THB64.96 | THB78.50 |
September 2020 | THB64.54 | THB78 |
August 2020 | THB66.82 | THB80.75 |
July 2020 | THB65.58 | THB79.25 |
June 2020 | THB65.16 | THB78.75 |
May 2020 | THB64.75 | THB78.25 |
April 2020 | THB61.65 | THB74.50 |
March 2020 | THB59.99 | THB72.50 |
February 2020 | THB63.62 | THB81 |
January 2020 | THB62.44 | THB79.50 |
December 2019 | THB66.56 | THB84.75 |
November 2019 | THB65.19 | THB83 |
October 2019 | THB66.36 | THB84.50 |
September 2019 | THB68.92 | THB87.75 |
August 2019 | THB65.97 | THB84 |
July 2019 | THB67.15 | THB85.50 |
June 2019 | THB69.11 | THB88 |
May 2019 | THB68.72 | THB87.50 |
April 2019 | THB65.58 | THB83.50 |
March 2019 | THB65.38 | THB83.25 |
February 2019 | THB68.10 | THB91 |
January 2019 | THB64.35 | THB86 |
December 2018 | THB62.48 | THB83.50 |
November 2018 | THB63.61 | THB85 |
October 2018 | THB66.22 | THB88.50 |
September 2018 | THB67.35 | THB90 |
August 2018 | THB67.35 | THB90 |
July 2018 | THB68.10 | THB91 |
June 2018 | THB67.16 | THB89.75 |
May 2018 | THB65.85 | THB88 |
April 2018 | THB67.35 | THB90 |
March 2018 | THB67.54 | THB90.25 |
February 2018 | THB65.78 | THB92 |
January 2018 | THB62.92 | THB88 |
December 2017 | THB61.49 | THB86 |
November 2017 | THB60.77 | THB85 |
October 2017 | THB61.49 | THB86 |
September 2017 | THB61.31 | THB85.75 |
August 2017 | THB60.06 | THB84 |
July 2017 | THB58.63 | THB82 |
June 2017 | THB58.63 | THB82 |
May 2017 | THB59.34 | THB83 |
April 2017 | THB60.59 | THB84.75 |
March 2017 | THB59.16 | THB82.75 |
February 2017 | THB57.30 | THB84 |
January 2017 | THB57.98 | THB85 |
December 2016 | THB56.61 | THB83 |
November 2016 | THB54.57 | THB80 |
October 2016 | THB51.16 | THB75 |
September 2016 | THB50.13 | THB73.50 |
August 2016 | THB51.50 | THB75.50 |
July 2016 | THB61.39 | THB90 |
June 2016 | THB60.71 | THB89 |
May 2016 | THB56.27 | THB82.50 |
April 2016 | THB56.10 | THB82.25 |
March 2016 | THB55.59 | THB81.50 |
February 2016 | THB56.27 | THB86.50 |
January 2016 | THB53.34 | THB82 |
December 2015 | THB55.95 | THB86 |
November 2015 | THB55.62 | THB85.50 |
October 2015 | THB59.85 | THB92 |
September 2015 | THB61.15 | THB94 |
August 2015 | THB60.50 | THB93 |
July 2015 | THB61.80 | THB95 |
June 2015 | THB67.01 | THB103 |
May 2015 | THB71.56 | THB110 |
April 2015 | THB88.80 | THB136.50 |
March 2015 | THB88.15 | THB135.50 |
February 2015 | THB80.99 | THB129.50 |
January 2015 | THB71.92 | THB115 |
December 2014 | THB73.18 | THB117 |
November 2014 | THB67.23 | THB107.50 |
October 2014 | THB86 | THB137.50 |
September 2014 | THB73.80 | THB118 |
August 2014 | THB73.49 | THB117.50 |
July 2014 | THB61.92 | THB99 |
June 2014 | THB56.91 | THB91 |
May 2014 | THB52.85 | THB84.50 |
April 2014 | THB44.09 | THB70.50 |
March 2014 | THB44.40 | THB71 |
February 2014 | THB42.23 | THB71.50 |
January 2014 | THB41.34 | THB70 |
December 2013 | THB41.34 | THB70 |
November 2013 | THB41.49 | THB70.25 |
October 2013 | THB40.16 | THB68 |
September 2013 | THB39.28 | THB66.50 |
August 2013 | THB36.92 | THB62.50 |
July 2013 | THB42.23 | THB71.50 |
June 2013 | THB42.53 | THB72 |
May 2013 | THB45.48 | THB77 |
April 2013 | THB42.08 | THB71.25 |
March 2013 | THB40.31 | THB68.25 |
February 2013 | THB40.88 | THB73 |
January 2013 | THB40.88 | THB73 |
December 2012 | THB38.36 | THB68.50 |
November 2012 | THB38.92 | THB69.50 |
October 2012 | THB36.12 | THB64.50 |
September 2012 | THB35.14 | THB62.75 |
August 2012 | THB34.30 | THB61.25 |
July 2012 | THB30.52 | THB54.50 |
June 2012 | THB29.68 | THB53 |
May 2012 | THB29.68 | THB53 |
April 2012 | THB31.92 | THB57 |
March 2012 | THB31.08 | THB55.50 |
February 2012 | THB30.88 | THB57 |
January 2012 | THB31.15 | THB57.50 |
December 2011 | THB29.79 | THB55 |
November 2011 | THB28.17 | THB52 |
October 2011 | THB27.08 | THB50 |
September 2011 | THB26.81 | THB49.50 |
August 2011 | THB28.03 | THB51.75 |
July 2011 | THB27.72 | THB53 |
June 2011 | THB27.07 | THB51.75 |
May 2011 | THB26.29 | THB50.25 |
April 2011 | THB26.68 | THB51 |
March 2011 | THB27.07 | THB51.75 |
February 2011 | THB28.09 | THB55.50 |
January 2011 | THB27.84 | THB55 |
December 2010 | THB27.84 | THB55 |
November 2010 | THB28.85 | THB57 |
October 2010 | THB28.72 | THB56.75 |
September 2010 | THB28.34 | THB56 |
August 2010 | THB29.61 | THB58.50 |
July 2010 | THB32.92 | THB67 |
June 2010 | THB30.95 | THB63 |
May 2010 | THB29.73 | THB60.50 |
April 2010 | THB31.94 | THB65 |
March 2010 | THB26.04 | THB53 |
February 2010 | THB25.60 | THB54.50 |
January 2010 | THB23.72 | THB50.50 |
December 2009 | THB24.43 | THB52 |
November 2009 | THB23.02 | THB49 |
October 2009 | THB22.55 | THB48 |
September 2009 | THB22.43 | THB47.75 |
August 2009 | THB20.40 | THB45.25 |
July 2009 | THB20.29 | THB45 |
June 2009 | THB19.61 | THB43.50 |
May 2009 | THB19.16 | THB42.50 |
April 2009 | THB20.29 | THB45 |
March 2009 | THB18.71 | THB41.50 |
February 2009 | THB19.36 | THB45.50 |
January 2009 | THB18.09 | THB42.50 |
December 2008 | THB16.81 | THB39.50 |
November 2008 | THB17.02 | THB40 |
October 2008 | THB17.66 | THB41.50 |
September 2008 | THB19.58 | THB46 |
August 2008 | THB19.26 | THB47.25 |
July 2008 | THB17.93 | THB44 |
June 2008 | THB18.24 | THB44.75 |
May 2008 | THB18.14 | THB44.50 |
April 2008 | THB17.42 | THB42.75 |
March 2008 | THB17.42 | THB42.75 |
February 2008 | THB17.69 | THB46 |
January 2008 | THB16.92 | THB44 |
December 2007 | THB17.31 | THB45 |
November 2007 | THB16.92 | THB44 |
October 2007 | THB14.33 | THB37.25 |
September 2007 | THB13.37 | THB34.75 |
August 2007 | THB13.46 | THB35 |
July 2007 | THB10.73 | THB29.50 |
June 2007 | THB10.37 | THB28.50 |
May 2007 | THB10.55 | THB29 |
April 2007 | THB8.58 | THB23.60 |
March 2007 | THB8.40 | THB23.10 |
February 2007 | THB8.06 | THB24.50 |
January 2007 | THB7.57 | THB23 |
December 2006 | THB8.03 | THB24.40 |
November 2006 | THB7.47 | THB22.70 |
October 2006 | THB7.40 | THB22.50 |
September 2006 | THB7.24 | THB22 |
August 2006 | THB7.60 | THB23.10 |
July 2006 | THB8.56 | THB26 |
June 2006 | THB8.56 | THB26 |
May 2006 | THB8.39 | THB25.50 |
April 2006 | THB8.47 | THB25.75 |
March 2006 | THB8.72 | THB28.50 |
February 2006 | THB8.33 | THB27.25 |
January 2006 | THB8.72 | THB28.50 |
December 2005 | THB8.26 | THB27 |
November 2005 | THB7.58 | THB24.80 |
October 2005 | THB8.72 | THB28.50 |
September 2005 | THB7.87 | THB25.75 |
August 2005 | THB7.80 | THB25.50 |
July 2005 | THB6.97 | THB22.80 |
June 2005 | THB6.97 | THB22.80 |
May 2005 | THB6.79 | THB22.20 |
April 2005 | THB6.27 | THB20.50 |
March 2005 | THB6.70 | THB24 |
February 2005 | THB7.68 | THB27.50 |
January 2005 | THB7.54 | THB27 |
December 2004 | THB6.70 | THB24 |
November 2004 | THB7.26 | THB26 |
October 2004 | THB6.84 | THB24.50 |
September 2004 | THB6.42 | THB23 |
August 2004 | THB4.72 | THB16.90 |
July 2004 | THB4.72 | THB16.90 |
June 2004 | THB4.19 | THB15 |
May 2004 | THB3.91 | THB14 |
April 2004 | THB3.30 | THB11.80 |
March 2004 | THB3.55 | THB12.70 |
February 2004 | THB2.98 | THB11 |
January 2004 | THB3.63 | THB13.40 |
December 2003 | THB3.38 | THB12.50 |
November 2003 | THB3.38 | THB12.50 |
October 2003 | THB3.19 | THB11.80 |
September 2003 | THB3.17 | THB11.70 |
August 2003 | THB3.17 | THB11.70 |
July 2003 | THB2.50 | THB9.25 |
June 2003 | THB2.71 | THB10 |
May 2003 | THB2.92 | THB10.80 |
April 2003 | THB2.29 | THB8.45 |
March 2003 | THB3.14 | THB11.60 |
February 2003 | THB2.44 | THB9 |
January 2003 | THB2.26 | THB8.35 |
December 2002 | THB3.09 | THB11.40 |
November 2002 | THB3.09 | THB11.40 |
October 2002 | THB3.11 | THB11.50 |
September 2002 | THB3.11 | THB11.50 |
August 2002 | THB3 | THB11.10 |
July 2002 | THB3.11 | THB11.50 |
June 2002 | THB3.11 | THB11.50 |
May 2002 | THB3.11 | THB11.50 |
April 2002 | THB3.52 | THB13 |
March 2002 | THB2.82 | THB10.40 |
February 2002 | THB2.65 | THB9.80 |
January 2002 | THB2.31 | THB8.55 |
December 2001 | THB2.31 | THB8.55 |
November 2001 | THB2.11 | THB7.80 |
October 2001 | THB2.27 | THB8.40 |
September 2001 | THB2.44 | THB9 |
August 2001 | THB2.11 | THB7.80 |
July 2001 | THB1.90 | THB7 |
June 2001 | THB1.87 | THB6.90 |
May 2001 | THB1.73 | THB6.40 |
April 2001 | THB1.35 | THB5 |
March 2001 | THB1.44 | THB5.30 |
February 2001 | THB1.35 | THB5 |
January 2001 | THB1.49 | THB5.50 |
December 2000 | THB1.62 | THB6 |
November 2000 | THB1.44 | THB5.30 |
October 2000 | THB1.49 | THB5.50 |
September 2000 | THB1.49 | THB5.50 |
August 2000 | THB1.57 | THB5.80 |
July 2000 | THB1.52 | THB5.60 |
June 2000 | THB1.68 | THB6.20 |
May 2000 | THB1.68 | THB6.20 |
April 2000 | THB1.90 | THB7 |
March 2000 | THB1.90 | THB7 |
February 2000 | THB2.65 | THB9.80 |
January 2000 | THB2.44 | THB9 |
December 1999 | THB2.65 | THB9.80 |
November 1999 | THB2.17 | THB8 |
October 1999 | THB2.03 | THB7.50 |
September 1999 | THB1.98 | THB7.30 |
August 1999 | THB2.22 | THB8.20 |
July 1999 | THB2.84 | THB10.50 |
June 1999 | THB2.71 | THB10 |
May 1999 | THB1.60 | THB5.90 |
April 1999 | THB1.19 | THB4.40 |
March 1999 | THB1.22 | THB4.50 |
February 1999 | THB1.14 | THB4.20 |
January 1999 | THB1.35 | THB5 |
November 1998 | THB1.84 | THB6.80 |
October 1998 | THB1.43 | THB5.30 |
June 1998 | THB1.73 | THB6.40 |
May 1998 | THB0.54 | THB2 |
April 1998 | THB4.60 | THB17 |
March 1998 | THB4.67 | THB17.25 |
February 1998 | THB4.60 | THB17 |
January 1998 | THB4.74 | THB17.50 |
December 1997 | THB4.74 | THB17.50 |
November 1997 | THB4.53 | THB16.75 |
August 1997 | THB4.33 | THB16 |
July 1997 | THB4.13 | THB15.25 |
June 1997 | THB3.18 | THB11.75 |
May 1997 | THB3.59 | THB13.25 |
March 1997 | THB4.13 | THB15.25 |
February 1997 | THB4.32 | THB18.25 |
October 1996 | THB4.80 | THB20.25 |
September 1996 | THB5.21 | THB22 |
August 1996 | THB5.92 | THB25 |
July 1996 | THB7.05 | THB29.75 |
June 1996 | THB6.87 | THB29 |
May 1996 | THB7.34 | THB31 |
April 1996 | THB7.70 | THB32.50 |
March 1996 | THB7.74 | THB35 |
February 1996 | THB7.58 | THB34.25 |
January 1996 | THB8.57 | THB38.75 |
December 1995 | THB8.46 | THB38.25 |
June 1994 | THB44.07 | THB258.94 |
JCT.BK
Price: THB80.25
Dividend Yield: 0.05%
Forward Dividend Yield: 5.30%
Payout Ratio: 60.28%
Dividend Per Share: 4.25 THB
Earnings Per Share: 7.05 THB
P/E Ratio: 10.70
Exchange: SET
Sector: Consumer Defensive
Industry: Household & Personal Products
Market Capitalization: 1.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 21
DGR3: -0.79%
DGR5: 0.01%
DGR10: 0.66%