SET · JCT-R · stock

Jack Chia Industries (Thailand) Public Company Limited (JCT-R) stock price history

Every SET trading session of Jack Chia Industries (Thailand) Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,545 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 JCT-R data, free keyYear by year table

JCT-R adjusted close, 2007 to 2026

JCT-RJack Chia Industries
THB 80.00+10.6% over one year
2010201520202025
THB 84.00
All time high, 2026
THB 84.00
52 week high, THB 72.35 low
3,545
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.

JCT-R key facts

  • Jack Chia Industries (Thailand) Public Company Limited (JCT-R) closed at THB 80.00 on Sep 28, 2026 on SET.
  • JCT-R's all time high close is THB 84.00, set on Mar 10, 2026; its all time low close is THB 17.42 on Oct 28, 2008.
  • JCT-R's 52 week range is THB 72.35 to THB 84.00.
  • JCT-R returned +10.6% over the year to Sep 28, 2026 and +33.8% over five years.
  • Over ten years JCT-R returned +185%, +11.0% a year compounded.
  • JCT-R's deepest drawdown was -33.0% from Aug 28, 2008 to Oct 28, 2008.
  • DataCedar holds 3,545 daily sessions of JCT-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.

JCT-R price chart, 2007 to 2026

JCT-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 17.42THB 38.28THB 59.14THB 80.002010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

JCT-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 date+7.1%
1 year+10.6%
3 years+20.8%
5 years+33.8%
10 years+184.9%
Since Dec 28, 2007+334.6%
Compound annual growth, 18.8 years+8.2%

JCT-R records

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

All time high close
THB 84.00 on Mar 10, 2026
All time low close
THB 17.42 on Oct 28, 2008
52 week high
THB 84.00 on Mar 10, 2026
52 week low
THB 72.35 on Sep 29, 2025
Deepest drawdown
-33.0% from Aug 28, 2008 to Oct 28, 2008, recovered Aug 22, 2011
Best single session
+82.2% on Apr 4, 2017
Worst single session
-21.3% on Aug 29, 2008
Volatility, 1 year annualised
13.5%
Sessions closing higher, 1 year
2%
Growth of 1 since 2007
4.3×
Best calendar year
2017, +88%
Worst calendar year
2020, -8%

JCT-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 74.70THB 84.00THB 74.70THB 80.00+7.1%1.6K186
2025THB 70.24THB 74.70THB 70.24THB 74.70+6.4%400242
2024THB 66.25THB 71.34THB 66.25THB 70.24+6.0%500243
2023THB 63.52THB 67.09THB 63.52THB 66.25+4.3%300243
2022THB 60.93THB 63.72THB 60.93THB 63.52+4.2%1.1K241
2021THB 53.70THB 60.93THB 53.70THB 60.93+13.5%1.6K241
2020THB 58.48THB 58.78THB 53.70THB 53.70-8.2%4.7K243
2019THB 59.03THB 61.92THB 54.35THB 58.48-0.9%3.7K244
2018THB 52.74THB 59.69THB 52.74THB 59.03+11.9%3K245
2017THB 51.18THB 53.98THB 49.93THB 52.74+87.8%3K180
2013THB 28.08THB 28.08THB 28.08THB 28.080.0%011
2012THB 26.93THB 28.08THB 26.93THB 28.08+4.3%0245
2011THB 24.88THB 26.93THB 24.88THB 26.93+8.3%0244
2010THB 22.58THB 24.88THB 22.58THB 24.88+10.2%0244
2009THB 18.10THB 22.58THB 18.10THB 22.58+24.7%113.8K245
2008THB 18.41THB 26.00THB 15.95THB 18.10-1.7%465.3K247
2007THB 18.00THB 18.41THB 17.79THB 18.41n/a1.8K1

JCT-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 80.000.0%
August 2026THB 80.000.0%
July 2026THB 80.000.0%
June 2026THB 80.000.0%
May 2026THB 80.000.0%
April 2026THB 80.000.0%
March 2026THB 80.00+7.1%
February 2026THB 74.700.0%
January 2026THB 74.700.0%
December 2025THB 74.700.0%
November 2025THB 74.700.0%
October 2025THB 74.70+3.2%

About the JCT-R data

Daily bars. 3,545 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 17, 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/JCT-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • JAS-R Jasmine International Public Company Limited
  • JCK JCK International Public Company Limited
  • JCK-R JCK International Public Company Limited
  • JCT 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.
  • JMART Jaymart Group Holdings Public Company Limited

Common questions

JCT-R share price history

Start with any symbol.

Start free