J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Equity Premium Income ETF (BKK:JEPI19)
Thailand · Delayed Price · Currency is THB 6.15
0.00 (0.00%)
At close: May 22, 2026
BKK:JEPI19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | - | 3,039,938 |
| May 21, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 1,479,456 |
| May 20, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | - | 229,908 |
| May 19, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | - | 257,939 |
| May 18, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | -0.81% | 1,105,431 |
| May 15, 2026 | 6.10 | 6.15 | 6.05 | 6.15 | 6.15 | 0.82% | 1,689,604 |
| May 14, 2026 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | - | 1,096,585 |
| May 13, 2026 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | - | 369,767 |
| May 12, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 1,320,605 |
| May 11, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | - | 1,860,517 |
| May 8, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | -0.82% | 4,073,730 |
| May 7, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | - | 3,474,222 |
| May 6, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -2.40% | 5,800,021 |
| May 5, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | 0.56% | 2,611,932 |
| Apr 30, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.22 | - | 739,496 |
| Apr 29, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.22 | - | 1,126,935 |
| Apr 28, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.22 | - | 1,754,960 |
| Apr 27, 2026 | 6.25 | 6.25 | 6.15 | 6.25 | 6.22 | - | 3,205,266 |
| Apr 24, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.22 | 0.81% | 1,083,981 |
| Apr 23, 2026 | 6.25 | 6.25 | 6.15 | 6.20 | 6.17 | -0.80% | 857,352 |
| Apr 22, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.22 | - | 2,141,172 |
| Apr 21, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.22 | - | 4,424,688 |
| Apr 20, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.22 | 0.81% | 2,948,293 |
| Apr 17, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.17 | - | 1,022,977 |
| Apr 16, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.17 | - | 1,023,377 |
| Apr 10, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.17 | -0.80% | 376,130 |
| Apr 9, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.22 | 0.81% | 799,929 |
| Apr 8, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.17 | - | 3,359,063 |
| Apr 7, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.17 | - | 260,006 |
| Apr 3, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.17 | - | 259,185 |
| Apr 2, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.17 | -0.80% | 487,500 |
| Apr 1, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.22 | 1.31% | 2,225,722 |
| Mar 31, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.13 | 0.81% | 710,909 |
| Mar 30, 2026 | 6.20 | 6.20 | 6.05 | 6.15 | 6.08 | -0.81% | 715,555 |
| Mar 27, 2026 | 6.25 | 6.25 | 6.15 | 6.20 | 6.13 | -0.80% | 1,253,132 |
| Mar 26, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.18 | 0.81% | 150,164 |
| Mar 25, 2026 | 6.20 | 6.25 | 6.10 | 6.20 | 6.13 | - | 120,697 |
| Mar 24, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.13 | 0.81% | 1,378,685 |
| Mar 23, 2026 | 6.20 | 6.25 | 6.10 | 6.15 | 6.08 | -1.60% | 603,570 |
| Mar 20, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.18 | - | 630,757 |
| Mar 19, 2026 | 6.30 | 6.35 | 6.20 | 6.25 | 6.18 | -0.79% | 884,660 |
| Mar 18, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.23 | 0.80% | 79,095 |
| Mar 17, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.18 | 0.81% | 142,310 |
| Mar 16, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.13 | - | 123,976 |
| Mar 13, 2026 | 6.20 | 6.30 | 6.15 | 6.20 | 6.13 | - | 127,002 |
| Mar 12, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.13 | - | 798,327 |
| Mar 11, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.13 | - | 1,867,118 |
| Mar 10, 2026 | 6.20 | 6.25 | 6.10 | 6.20 | 6.13 | - | 486,643 |
| Mar 9, 2026 | 6.35 | 6.40 | 6.15 | 6.20 | 6.13 | -1.59% | 1,225,243 |
| Mar 6, 2026 | 6.25 | 6.40 | 6.20 | 6.30 | 6.23 | 0.80% | 3,921,888 |