SET · JCK-R · stock

JCK International Public Company Limited (JCK-R) stock price history

Every SET trading session of JCK International Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,281 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get JCK-R data, free keyYear by year table

JCK-R adjusted close, 2007 to 2026

JCK-RJCK International Public Company Limited
THB 0.23000.0% over one year
2010201520202025
THB 2.05
All time high, 2020
THB 0.2300
52 week high, THB 0.2300 low
3,281
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

JCK-R key facts

  • JCK International Public Company Limited (JCK-R) closed at THB 0.2300 on Sep 28, 2026 on SET.
  • JCK-R's all time high close is THB 2.05, set on Sep 3, 2020; its all time low close is THB 0.2100 on Jul 5, 2023.
  • JCK-R's 52 week range is THB 0.2300 to THB 0.2300.
  • JCK-R returned 0.0% over the year to Sep 28, 2026 and -79.7% over five years.
  • Over ten years JCK-R returned -68%, -10.7% a year compounded.
  • JCK-R's deepest drawdown was -89.7% from Sep 3, 2020 to Jul 5, 2023.
  • DataCedar holds 3,281 daily sessions of JCK-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

JCK-R price chart, 2007 to 2026

JCK-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 0.2300THB 0.7353THB 1.24THB 1.752010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

JCK-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months0.0%
6 months0.0%
Year to date0.0%
1 year0.0%
3 years0.0%
5 years-79.7%
10 years-67.7%
Since Dec 28, 2007-73.2%
Compound annual growth, 18.8 years-6.8%

JCK-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 2.05 on Sep 3, 2020
All time low close
THB 0.2100 on Jul 5, 2023
52 week high
THB 0.2300 on Sep 29, 2025
52 week low
THB 0.2300 on Sep 29, 2025
Deepest drawdown
-89.7% from Sep 3, 2020 to Jul 5, 2023, not yet recovered
Best single session
+135.6% on May 8, 2018
Worst single session
-30.3% on Oct 4, 2019
Volatility, 1 year annualised
0.0%
Sessions closing higher, 1 year
0%
Best calendar year
2018, +109%
Worst calendar year
2022, -71%

JCK-R price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.2300THB 0.2300THB 0.2300THB 0.23000.0%0186
2025THB 0.2300THB 0.2300THB 0.2300THB 0.23000.0%0242
2024THB 0.2300THB 0.2300THB 0.2300THB 0.23000.0%0243
2023THB 0.3003THB 0.4000THB 0.2100THB 0.2300-23.4%29.4M243
2022THB 1.05THB 1.12THB 0.3000THB 0.3003-71.4%141M241
2021THB 1.21THB 1.51THB 1.01THB 1.05-13.3%133.9M241
2020THB 0.8700THB 2.06THB 0.6400THB 1.21+39.3%63.2M243
2019THB 1.49THB 1.68THB 0.7600THB 0.8700-41.6%1.3M244
2018THB 1.68THB 1.75THB 1.44THB 1.49+109.0%1.4M161
2013THB 0.7130THB 0.7130THB 0.7130THB 0.71300.0%011
2012THB 0.7052THB 0.7130THB 0.7052THB 0.7130+1.1%0245
2011THB 0.7052THB 0.7052THB 0.7052THB 0.70520.0%0244
2010THB 0.6938THB 0.7052THB 0.6938THB 0.7052+1.7%0244
2009THB 0.5173THB 0.6938THB 0.3858THB 0.6938+34.1%87.4M245
2008THB 0.8592THB 1.06THB 0.3595THB 0.5173-39.8%168.8M247
2007THB 0.8423THB 0.8592THB 0.8423THB 0.8592n/a100.3K1

JCK-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.23000.0%
August 2026THB 0.23000.0%
July 2026THB 0.23000.0%
June 2026THB 0.23000.0%
May 2026THB 0.23000.0%
April 2026THB 0.23000.0%
March 2026THB 0.23000.0%
February 2026THB 0.23000.0%
January 2026THB 0.23000.0%
December 2025THB 0.23000.0%
November 2025THB 0.23000.0%
October 2025THB 0.23000.0%

About the JCK-R data

Daily bars. 3,281 sessions from Dec 28, 2007 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 28, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/JCK-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • JAK-R Jakpaisan Estate Public Company Limited
  • JAS Jasmine International Public Company Limited
  • JAS-R Jasmine International Public Company Limited
  • JCK JCK International Public Company Limited
  • JCT Jack Chia Industries (Thailand) Public Company Limited
  • JCT-R Jack Chia Industries (Thailand) Public Company Limited
  • JDF JD Food Public Company Limited
  • JDHEAL19 JD Health International Inc.

Common questions

JCK-R share price history

Start with any symbol.

Start free