Jakpaisan Estate PCL (BKK:JAK)
Thailand · Delayed Price · Currency is THB 0.8900
-0.0200 (-2.20%)
Nov 3, 2026, 3:47 PM ICT
Jakpaisan Estate PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.92 | 0.96 | 0.83 | 0.89 | 0.89 | -2.20% | 263,500 |
| Nov 2, 2026 | 0.91 | 0.98 | 0.90 | 0.91 | 0.91 | 1.11% | 299,400 |
| Oct 30, 2026 | 0.99 | 0.99 | 0.79 | 0.90 | 0.90 | -9.09% | 1,939,202 |
| Oct 29, 2026 | 1.07 | 1.07 | 0.99 | 0.99 | 0.99 | -10.00% | 1,335,000 |
| Oct 27, 2026 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | - | 5,601 |
| Oct 26, 2026 | 1.12 | 1.12 | 1.06 | 1.10 | 1.10 | -1.79% | 231,900 |
| Oct 22, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 0.90% | 400 |
| Oct 21, 2026 | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | 2.78% | 18,600 |
| Oct 20, 2026 | 1.08 | 1.12 | 1.07 | 1.08 | 1.08 | 1.89% | 193,001 |
| Oct 19, 2026 | 1.11 | 1.13 | 1.06 | 1.06 | 1.06 | -5.36% | 45,200 |
| Oct 15, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 10,801 |
| Oct 14, 2026 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 24,400 |
| Oct 8, 2026 | 1.12 | 1.14 | 1.09 | 1.13 | 1.13 | -1.74% | 33,700 |
| Oct 7, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 2,300 |
| Oct 6, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -0.87% | 31,200 |
| Oct 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 100 |
| Oct 2, 2026 | 1.14 | 1.14 | 1.08 | 1.14 | 1.14 | -1.72% | 222,400 |
| Oct 1, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 200 |
| Sep 30, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 300 |
| Sep 29, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | -0.85% | 3,500 |
| Sep 28, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -0.84% | 400 |
| Sep 25, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 400 |
| Sep 24, 2026 | 1.19 | 1.19 | 1.13 | 1.19 | 1.19 | - | 2,600 |
| Sep 23, 2026 | 1.18 | 1.24 | 1.18 | 1.19 | 1.19 | 2.59% | 49,500 |
| Sep 22, 2026 | 1.20 | 1.20 | 1.10 | 1.16 | 1.16 | -2.52% | 211,909 |
| Sep 21, 2026 | 1.18 | 1.20 | 1.10 | 1.19 | 1.19 | - | 122,299 |
| Sep 18, 2026 | 1.19 | 1.21 | 1.14 | 1.19 | 1.19 | 0.85% | 16,906 |
| Sep 17, 2026 | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | -0.84% | 11,100 |
| Sep 16, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | - | 1,800 |
| Sep 15, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 8,200 |
| Sep 14, 2026 | 1.19 | 1.19 | 1.15 | 1.19 | 1.19 | - | 42,500 |
| Sep 11, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 3,200 |
| Sep 10, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 1.72% | 11,800 |
| Sep 9, 2026 | 1.21 | 1.25 | 1.16 | 1.16 | 1.16 | -4.92% | 92,400 |
| Sep 8, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 2.52% | 45,609 |
| Sep 7, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | - | 39,402 |
| Sep 4, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | 12,200 |
| Sep 3, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -0.85% | 6,400 |
| Sep 2, 2026 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | -5.60% | 46,700 |
| 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 |