Jakpaisan Estate PCL (BKK:JAK)
Thailand · Delayed Price · Currency is THB 1.180
-0.070 (-5.60%)
Sep 2, 2026, 4:37 PM ICT
Jakpaisan Estate PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 1.63% | 3,200 |
| Aug 31, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1,000 |
| Aug 28, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | - | 35,000 |
| Aug 27, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 29,100 |
| Aug 26, 2026 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | -0.81% | 28,610 |
| Aug 25, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 3.36% | 35,400 |
| Aug 24, 2026 | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | -4.03% | 52,600 |
| Aug 21, 2026 | 1.25 | 1.30 | 1.20 | 1.24 | 1.24 | -0.80% | 1,057,105 |
| Aug 20, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 178,810 |
| Aug 19, 2026 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | - | 68,300 |
| Aug 18, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 73,600 |
| Aug 17, 2026 | 1.13 | 1.25 | 1.08 | 1.24 | 1.24 | 8.77% | 481,120 |
| Aug 14, 2026 | 1.19 | 1.20 | 1.13 | 1.14 | 1.14 | -4.20% | 116,525 |
| Aug 13, 2026 | 1.27 | 1.27 | 1.19 | 1.19 | 1.19 | -6.30% | 263,621 |
| Aug 11, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 2.42% | 18,300 |
| Aug 10, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | - | 40,007 |
| Aug 7, 2026 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | - | 22,500 |
| Aug 6, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 20,105 |
| Aug 5, 2026 | 1.21 | 1.28 | 1.21 | 1.23 | 1.23 | -0.81% | 54,000 |
| Aug 4, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 22,130 |
| Aug 3, 2026 | 1.21 | 1.29 | 1.21 | 1.23 | 1.23 | -0.81% | 50,100 |
| Jul 31, 2026 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | -0.80% | 17,600 |
| Jul 30, 2026 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -1.57% | 13,800 |
| Jul 27, 2026 | 1.26 | 1.28 | 1.21 | 1.27 | 1.27 | 0.79% | 320,500 |
| Jul 24, 2026 | 1.21 | 1.29 | 1.20 | 1.26 | 1.26 | 4.13% | 326,700 |
| Jul 23, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -2.42% | 240,200 |
| Jul 22, 2026 | 1.24 | 1.28 | 1.22 | 1.24 | 1.24 | -1.59% | 117,001 |
| Jul 21, 2026 | 1.24 | 1.27 | 1.20 | 1.26 | 1.26 | -0.79% | 487,800 |
| Jul 20, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | - | 54,400 |
| Jul 17, 2026 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 137,500 |
| Jul 16, 2026 | 1.27 | 1.30 | 1.23 | 1.28 | 1.28 | 1.59% | 231,900 |
| Jul 15, 2026 | 1.31 | 1.32 | 1.22 | 1.26 | 1.26 | -4.55% | 701,400 |
| Jul 14, 2026 | 1.35 | 1.35 | 1.28 | 1.32 | 1.32 | 3.13% | 206,201 |
| Jul 13, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -4.48% | 199,510 |
| Jul 10, 2026 | 1.39 | 1.40 | 1.31 | 1.34 | 1.34 | - | 719,209 |
| Jul 9, 2026 | 1.19 | 1.42 | 1.18 | 1.34 | 1.34 | 19.64% | 3,613,171 |
| Jul 8, 2026 | 1.24 | 1.25 | 1.12 | 1.12 | 1.12 | -10.40% | 494,442 |
| Jul 7, 2026 | 1.21 | 1.28 | 1.16 | 1.25 | 1.25 | 10.62% | 1,942,118 |
| Jul 6, 2026 | 1.15 | 1.49 | 1.07 | 1.13 | 1.13 | -4.24% | 4,570,526 |
| Jul 3, 2026 | 0.90 | 1.18 | 0.88 | 1.18 | 1.18 | 31.11% | 4,685,353 |
| Jul 2, 2026 | 0.89 | 0.92 | 0.88 | 0.90 | 0.90 | 2.27% | 296,400 |
| Jul 1, 2026 | 0.87 | 0.90 | 0.87 | 0.88 | 0.88 | - | 99,101 |
| Jun 30, 2026 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -2.22% | 160,000 |
| Jun 29, 2026 | 0.94 | 0.94 | 0.89 | 0.90 | 0.90 | -2.17% | 254,801 |
| Jun 26, 2026 | 0.96 | 0.97 | 0.92 | 0.92 | 0.92 | -2.13% | 465,412 |
| Jun 25, 2026 | 0.95 | 0.99 | 0.91 | 0.94 | 0.94 | - | 531,919 |
| Jun 24, 2026 | 1.10 | 1.10 | 0.90 | 0.94 | 0.94 | -12.15% | 2,177,010 |
| Jun 23, 2026 | 1.13 | 1.14 | 1.00 | 1.07 | 1.07 | -5.31% | 1,301,532 |
| Jun 22, 2026 | 0.98 | 1.22 | 0.98 | 1.13 | 1.13 | 20.21% | 11,182,998 |
| Jun 19, 2026 | 0.72 | 0.94 | 0.72 | 0.94 | 0.94 | 30.56% | 2,632,774 |