SET · JCT · stock
Jack Chia Industries (Thailand) Public Company Limited (JCT) stock price history
Every SET trading session of Jack Chia Industries (Thailand) Public Company Limited from Jan 4, 2000 to Nov 13, 2026: 6,234 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.
JCT adjusted close, 2000 to 2026
- THB 87.75
- All time high, 2026
- THB 87.75
- 52 week high, THB 76.63 low
- 6,234
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
JCT key facts
- Jack Chia Industries (Thailand) Public Company Limited (JCT) closed at THB 86.50 on Nov 13, 2026 on SET.
- JCT's all time high close is THB 87.75, set on Oct 20, 2026; its all time low close is THB 1.21 on Feb 22, 2001.
- JCT's 52 week range is THB 76.63 to THB 87.75.
- JCT returned +12.9% over the year to Nov 13, 2026 and +43.8% over five years.
- Over ten years JCT returned +92%, +6.8% a year compounded.
- JCT's deepest drawdown was -49.0% from Mar 8, 2000 to Feb 22, 2001.
- DataCedar holds 6,234 daily sessions of JCT history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JCT price chart, 2000 to 2026
JCT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.1% |
| 3 months | +2.7% |
| 6 months | +8.5% |
| Year to date | +9.2% |
| 1 year | +12.9% |
| 3 years | +28.7% |
| 5 years | +43.8% |
| 10 years | +92.2% |
| Since Jan 4, 2000 | +3,883% |
| Compound annual growth, 26.9 years | +14.7% |
JCT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 87.75 on Oct 20, 2026
- All time low close
- THB 1.21 on Feb 22, 2001
- 52 week high
- THB 87.75 on Oct 20, 2026
- 52 week low
- THB 76.63 on Nov 13, 2025
- Deepest drawdown
- -49.0% from Mar 8, 2000 to Feb 22, 2001, recovered Feb 8, 2002
- Best single session
- +30.0% on Nov 27, 2001
- Worst single session
- -28.6% on Jan 23, 2003
- Volatility, 1 year annualised
- 14.4%
- Sessions closing higher, 1 year
- 24%
- Growth of 1 since 2000
- 39.8×
- Best calendar year
- 2007, +111%
- Worst calendar year
- 2015, -24%
JCT 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. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 79.23 | THB 87.75 | THB 77.58 | THB 86.50 | +9.2% | 90.9K | 213 |
| 2025 | THB 72.21 | THB 84.89 | THB 69.75 | THB 79.23 | +9.7% | 88.4K | 242 |
| 2024 | THB 68.05 | THB 74.88 | THB 67.63 | THB 72.21 | +6.1% | 106.1K | 243 |
| 2023 | THB 64.33 | THB 78.62 | THB 63.53 | THB 68.05 | +7.5% | 119.4K | 236 |
| 2022 | THB 61.52 | THB 83.63 | THB 59.21 | THB 63.33 | +2.9% | 124.9K | 223 |
| 2021 | THB 59.57 | THB 66.39 | THB 57.67 | THB 61.52 | +3.3% | 151.8K | 195 |
| 2020 | THB 54.78 | THB 62.89 | THB 45.73 | THB 59.57 | +2.2% | 221.4K | 214 |
| 2019 | THB 57.37 | THB 66.34 | THB 55.13 | THB 58.28 | +4.6% | 113.2K | 204 |
| 2018 | THB 54.81 | THB 62.20 | THB 53.86 | THB 55.70 | +1.6% | 89K | 151 |
| 2017 | THB 50.47 | THB 71.38 | THB 39.67 | THB 54.81 | +8.6% | 148.7K | 232 |
| 2016 | THB 49.87 | THB 61.41 | THB 42.56 | THB 50.47 | +1.2% | 419K | 220 |
| 2015 | THB 65.51 | THB 85.83 | THB 47.55 | THB 49.87 | -23.5% | 670.1K | 234 |
| 2014 | THB 36.86 | THB 80.84 | THB 36.33 | THB 65.23 | +77.0% | 648.1K | 231 |
| 2013 | THB 34.19 | THB 42.65 | THB 31.72 | THB 36.86 | +7.8% | 849.5K | 242 |
| 2012 | THB 26.56 | THB 37.69 | THB 25.59 | THB 34.19 | +28.7% | 589.4K | 245 |
| 2011 | THB 24.37 | THB 26.56 | THB 21.73 | THB 26.56 | +7.0% | 255.7K | 244 |
| 2010 | THB 21.78 | THB 30.55 | THB 20.94 | THB 24.82 | +14.0% | 516.8K | 244 |
| 2009 | THB 14.98 | THB 21.78 | THB 14.98 | THB 21.78 | +45.3% | 465.7K | 245 |
| 2008 | THB 14.74 | THB 21.80 | THB 12.35 | THB 14.98 | -0.7% | 464.7K | 220 |
| 2007 | THB 7.16 | THB 15.60 | THB 6.60 | THB 15.09 | +110.8% | 801K | 222 |
| 2006 | THB 7.16 | THB 8.07 | THB 6.16 | THB 7.16 | -2.7% | 615.2K | 213 |
| 2005 | THB 5.97 | THB 8.72 | THB 5.45 | THB 7.36 | +23.2% | 554K | 217 |
| 2004 | THB 3.02 | THB 7.16 | THB 2.17 | THB 5.97 | +98.0% | 688.3K | 262 |
| 2003 | THB 2.75 | THB 3.33 | THB 1.60 | THB 3.02 | +9.6% | 882.7K | 261 |
| 2002 | THB 2.06 | THB 3.38 | THB 1.75 | THB 2.75 | +33.3% | 119.2K | 261 |
| 2001 | THB 1.45 | THB 2.17 | THB 0.9894 | THB 2.06 | +42.5% | 123.6K | 261 |
| 2000 | THB 2.17 | THB 2.36 | THB 1.28 | THB 1.45 | n/a | 60.2K | 259 |
JCT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 86.50 | +3.9% |
| October 2026 | THB 83.25 | -0.3% |
| September 2026 | THB 83.50 | -0.3% |
| August 2026 | THB 83.75 | -0.3% |
| July 2026 | THB 84.00 | +1.8% |
| June 2026 | THB 82.50 | +1.9% |
| May 2026 | THB 81.00 | 0.0% |
| April 2026 | THB 81.00 | +1.6% |
| March 2026 | THB 79.75 | +1.0% |
| February 2026 | THB 78.99 | -0.6% |
| January 2026 | THB 79.46 | +0.3% |
| December 2025 | THB 79.23 | +2.1% |
About the JCT data
Daily bars. 6,234 sessions from Jan 4, 2000 to Nov 13, 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 Nov 6, 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 Jan 4, 2000, 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/set%3AJCT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- JAS Jasmine International Public Company Limited
- JAS-R Jasmine International Public Company Limited
- JCK JCK International Public Company Limited
- JCK-R JCK International Public Company Limited
- JCT-R Jack Chia Industries (Thailand) Public Company Limited
- JDF JD Food Public Company Limited
- JDHEAL19 JD Health International Inc.
- JLMAG80 JL Mag Rare-Earth Co., Ltd.
Common questions
JCT share price history
