JCT_JACK CHIA INDUSTRIES - Price History

Monthly price history for JCT.BK (JCT_JACK CHIA INDUSTRIES)

DateAdjusted priceReal 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

52 week price:
77.00
86.00

Dividend Yield: 0.05%

5-year range yield:
0.05%
6.09%

Forward Dividend Yield: 5.30%

Payout Ratio: 60.28%

Payout Ratio Range:
60.28%
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%

Links: