JKN Global Group Public Company Limited (JKN.BK)

Thailand - Thailand Delayed price. Currency in THB

Add to watchlist

0.6900

+0.0800

(+13.11%)

At close: 04:38PM ICT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in THBDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.6000	0.7300	0.5800	0.6900	0.6900	48,281,423
02 May 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
30 Apr 2024	0.7400	0.7500	0.6900	0.7100	0.7100	25,843,900
29 Apr 2024	0.7500	0.7900	0.7400	0.7500	0.7500	26,106,800
26 Apr 2024	0.7700	0.8200	0.7300	0.7500	0.7500	41,388,400
25 Apr 2024	0.8500	0.9300	0.7600	0.7800	0.7800	123,639,500
24 Apr 2024	0.7000	0.8200	0.7000	0.8200	0.8200	128,917,900
23 Apr 2024	0.4800	0.6300	0.4700	0.6300	0.6300	72,638,600
22 Apr 2024	0.4700	0.4800	0.4500	0.4800	0.4800	8,455,500
19 Apr 2024	0.4600	0.4700	0.4500	0.4600	0.4600	9,476,400
18 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
17 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
11 Apr 2024	0.4900	0.5000	0.4700	0.4700	0.4700	17,604,700
10 Apr 2024	0.4800	0.5200	0.4400	0.4900	0.4900	36,815,400
09 Apr 2024	0.4000	0.5000	0.4000	0.4800	0.4800	21,283,300
05 Apr 2024	0.4200	0.4300	0.4000	0.4100	0.4100	5,391,400
04 Apr 2024	0.4200	0.4700	0.4100	0.4200	0.4200	9,638,600
03 Apr 2024	0.4800	0.4900	0.4400	0.4500	0.4500	14,387,600
02 Apr 2024	0.5300	0.5500	0.4300	0.4800	0.4800	41,511,300
01 Apr 2024	0.3900	0.5700	0.3700	0.5500	0.5500	138,439,900
29 Mar 2024	0.5200	0.5500	0.5100	0.5100	0.5100	34,723,200
28 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
27 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
26 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
25 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
22 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
21 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
20 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
19 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
18 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
15 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
14 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
13 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
12 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
11 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
08 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
07 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
06 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
05 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
04 Mar 2024	0.6500	0.7100	0.6300	0.6700	0.6700	7,783,000
01 Mar 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
29 Feb 2024	0.8000	0.8100	0.7200	0.7400	0.7400	23,335,400
28 Feb 2024	0.8100	0.8400	0.8000	0.8200	0.8200	17,013,100
27 Feb 2024	0.7900	0.8700	0.7700	0.8100	0.8100	58,695,500
23 Feb 2024	0.7900	0.8800	0.7900	0.8200	0.8200	74,854,000
22 Feb 2024	0.8500	0.8900	0.7800	0.8000	0.8000	62,131,100
21 Feb 2024	0.7200	0.9000	0.6200	0.8700	0.8700	211,146,600
20 Feb 2024	0.8200	0.8200	0.7100	0.7200	0.7200	52,499,600
19 Feb 2024	0.8200	0.9100	0.8000	0.8300	0.8300	70,889,600
16 Feb 2024	0.9900	1.0000	0.9100	0.9100	0.9100	31,980,200
15 Feb 2024	0.9900	1.0100	0.9800	0.9900	0.9900	12,010,000
14 Feb 2024	1.0100	1.0300	0.9800	1.0100	1.0100	16,432,100
13 Feb 2024	1.0300	1.0400	1.0100	1.0200	1.0200	11,794,100
12 Feb 2024	1.0200	1.0700	1.0200	1.0400	1.0400	23,698,200
09 Feb 2024	1.0200	1.0500	1.0100	1.0300	1.0300	30,207,100
08 Feb 2024	0.9900	1.0700	0.9800	1.0400	1.0400	98,544,000
07 Feb 2024	1.0100	1.0200	0.9500	1.0000	1.0000	33,715,000
06 Feb 2024	1.0300	1.0600	1.0000	1.0100	1.0100	35,796,700
05 Feb 2024	1.0400	1.1000	1.0200	1.0400	1.0400	55,354,500
02 Feb 2024	0.9900	1.1200	0.9100	1.0700	1.0700	209,145,400
01 Feb 2024	1.0500	1.0700	0.9700	1.0200	1.0200	65,095,300
31 Jan 2024	1.1500	1.2000	1.0200	1.0700	1.0700	130,932,000
30 Jan 2024	1.1000	1.2700	1.0700	1.1500	1.1500	308,173,100
29 Jan 2024	0.9600	1.2900	0.8100	1.2500	1.2500	836,325,000
26 Jan 2024	1.3400	1.4000	0.9100	1.0300	1.0300	563,345,100
25 Jan 2024	1.0700	1.2700	1.0200	1.2100	1.2100	602,180,900
24 Jan 2024	0.7500	0.9900	0.7500	0.9900	0.9900	411,655,300
23 Jan 2024	0.6600	0.8000	0.5900	0.7600	0.7600	472,110,300
22 Jan 2024	0.5100	0.6300	0.5000	0.6300	0.6300	218,253,700
19 Jan 2024	0.5000	0.5100	0.4700	0.4800	0.4800	10,407,700
18 Jan 2024	0.5200	0.5400	0.4900	0.5100	0.5100	25,662,900
17 Jan 2024	0.4900	0.5800	0.4900	0.5200	0.5200	81,888,600
16 Jan 2024	0.4000	0.5200	0.3900	0.5200	0.5200	65,880,100
15 Jan 2024	0.4100	0.4200	0.4000	0.4000	0.4000	2,673,500
12 Jan 2024	0.4200	0.4300	0.4000	0.4100	0.4100	7,829,500
11 Jan 2024	0.4600	0.4700	0.3900	0.4200	0.4200	11,480,600
10 Jan 2024	0.4700	0.4800	0.4600	0.4600	0.4600	4,841,400
09 Jan 2024	0.4900	0.4900	0.4700	0.4700	0.4700	3,598,800
08 Jan 2024	0.4900	0.4900	0.4800	0.4900	0.4900	2,727,900
05 Jan 2024	0.5000	0.5000	0.4800	0.4900	0.4900	4,832,200
04 Jan 2024	0.5000	0.5100	0.4900	0.5000	0.5000	5,025,500
03 Jan 2024	0.5100	0.5100	0.4900	0.5000	0.5000	7,308,000
28 Dec 2023	0.5200	0.5200	0.4900	0.5000	0.5000	10,050,700
27 Dec 2023	0.5200	0.5400	0.5100	0.5200	0.5200	16,756,800
26 Dec 2023	0.5000	0.5400	0.4900	0.5100	0.5100	14,479,100
25 Dec 2023	0.5100	0.5200	0.5000	0.5100	0.5100	6,684,500
22 Dec 2023	0.5200	0.5300	0.5100	0.5200	0.5200	3,972,300
21 Dec 2023	0.5200	0.5400	0.5100	0.5200	0.5200	7,986,600
20 Dec 2023	0.5500	0.5800	0.5200	0.5300	0.5300	20,558,800
19 Dec 2023	0.5600	0.5800	0.5400	0.5500	0.5500	43,258,800
18 Dec 2023	0.4900	0.5900	0.4900	0.5500	0.5500	118,596,600
15 Dec 2023	0.4700	0.5300	0.4600	0.5000	0.5000	34,190,400
14 Dec 2023	0.5000	0.5000	0.4600	0.4700	0.4700	10,529,700
13 Dec 2023	0.5000	0.5000	0.4700	0.5000	0.5000	11,979,400
12 Dec 2023	0.5200	0.5300	0.5000	0.5100	0.5100	10,658,600
08 Dec 2023	0.5500	0.5500	0.5000	0.5200	0.5200	16,755,600
07 Dec 2023	0.5400	0.6100	0.5000	0.5400	0.5400	97,303,700
06 Dec 2023	0.5000	0.5500	0.4700	0.5400	0.5400	33,833,700
04 Dec 2023	0.5200	0.5500	0.4900	0.5200	0.5200	19,404,100
01 Dec 2023	0.5800	0.6300	0.5600	0.5700	0.5700	63,959,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL78.38-0.57(-0.72%)

GOLD2,307.40-2.20(-0.10%)

Bitcoin AUD93,269.44+3,929.27(+4.40%)

JKN Global Group Public Company Limited (JKN.BK)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
78.38
-0.57(-0.72%)

GOLD
2,307.40
-2.20(-0.10%)

Bitcoin AUD
93,269.44
+3,929.27(+4.40%)