JKN Global Group PCL (BKK:JKN)
Thailand · Delayed Price · Currency is THB 0.3100
0.00 (0.00%)
Sep 16, 2024, 4:37 PM ICT
JKN Global Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 11, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 10, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 9, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 8, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 7, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 4, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 3, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 2, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 1, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 30, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 27, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 26, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 25, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 24, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 23, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 20, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 19, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 18, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 17, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 16, 2024 | 0.26 | 0.32 | 0.25 | 0.31 | 0.31 | 14.81% | 43,155,573 |
| Sep 13, 2024 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 16,862,624 |
| Sep 12, 2024 | 0.30 | 0.31 | 0.26 | 0.29 | 0.29 | -3.33% | 27,529,083 |
| Sep 11, 2024 | 0.33 | 0.34 | 0.30 | 0.30 | 0.30 | -11.76% | 27,360,800 |
| Sep 10, 2024 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | - | 11,680,000 |
| Sep 9, 2024 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 6.25% | 14,433,586 |
| Sep 6, 2024 | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | -5.88% | 20,066,358 |
| Sep 5, 2024 | 0.37 | 0.37 | 0.33 | 0.34 | 0.34 | -8.11% | 19,479,000 |
| Sep 4, 2024 | 0.39 | 0.40 | 0.36 | 0.37 | 0.37 | -5.13% | 18,885,800 |
| Sep 3, 2024 | 0.38 | 0.44 | 0.37 | 0.39 | 0.39 | 2.63% | 60,150,728 |
| Sep 2, 2024 | 0.41 | 0.41 | 0.37 | 0.38 | 0.38 | -7.32% | 60,150,300 |
| Aug 30, 2024 | 0.44 | 0.45 | 0.41 | 0.41 | 0.41 | -4.65% | 17,566,571 |
| Aug 29, 2024 | 0.43 | 0.50 | 0.41 | 0.43 | 0.43 | 2.38% | 31,998,433 |
| Aug 28, 2024 | 0.41 | 0.45 | 0.40 | 0.42 | 0.42 | 2.44% | 31,998,200 |
| Aug 27, 2024 | 0.41 | 0.46 | 0.37 | 0.41 | 0.41 | -2.38% | 36,664,110 |
| Aug 26, 2024 | 0.31 | 0.42 | 0.28 | 0.42 | 0.42 | 31.25% | 176,334,652 |
| Aug 23, 2024 | 0.39 | 0.39 | 0.31 | 0.32 | 0.32 | -15.79% | 28,601,260 |
| Aug 22, 2024 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 28,600,200 |
| Aug 21, 2024 | 0.44 | 0.45 | 0.37 | 0.39 | 0.39 | -7.14% | 41,266,969 |
| Aug 20, 2024 | 0.38 | 0.45 | 0.38 | 0.42 | 0.42 | 10.53% | 75,569,401 |
| Aug 19, 2024 | 0.44 | 0.47 | 0.38 | 0.38 | 0.38 | -13.64% | 75,568,700 |
| Aug 16, 2024 | 0.40 | 0.53 | 0.31 | 0.44 | 0.44 | - | 90,439,964 |
| Aug 15, 2024 | 0.40 | 0.53 | 0.31 | 0.44 | 0.44 | -30.16% | 90,438,000 |
| Aug 14, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 13, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 12, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 9, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 8, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 7, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 6, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |