Jakpaisan Estate PCL (BKK:JAK)
Thailand · Delayed Price · Currency is THB 1.160
-0.030 (-2.52%)
Sep 22, 2026, 4:29 PM ICT
Jakpaisan Estate PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |