Singapore markets close in 1 hour 57 minutes
Straits Times Index
3,334.31 -9.04 (-0.27%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,748.64 +32.17 (+0.18%) FTSE 100
8,179.68 0.00 (0.00%) Bitcoin USD
61,520.33 +811.08 (+1.34%) CMC Crypto 200
1,282.66 -1.17 (-0.09%)
JKN Global Group Public Company Limited (JKN.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
As of 04:38PM ICT. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 26 Jun 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 25 Jun 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 24 Jun 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 21 Jun 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 20 Jun 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 19 Jun 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 18 Jun 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 17 Jun 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 14 Jun 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 13 Jun 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 12 Jun 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 11 Jun 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 10 Jun 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 07 Jun 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 06 Jun 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 05 Jun 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 04 Jun 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 31 May 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 30 May 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 29 May 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 28 May 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 27 May 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 24 May 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 23 May 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 21 May 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 20 May 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 17 May 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 16 May 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 15 May 2024 | 0.6300 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 5,271,800 |
| 14 May 2024 | 0.6500 | 0.6700 | 0.6300 | 0.6300 | 0.6300 | 7,082,200 |
| 13 May 2024 | 0.6800 | 0.6800 | 0.6300 | 0.6500 | 0.6500 | 5,161,500 |
| 10 May 2024 | 0.6600 | 0.7100 | 0.6500 | 0.6700 | 0.6700 | 10,109,600 |
| 09 May 2024 | 0.6800 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 6,177,600 |
| 08 May 2024 | 0.7000 | 0.7100 | 0.6700 | 0.6900 | 0.6900 | 8,449,400 |
| 07 May 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 03 May 2024 | 0.6000 | 0.7300 | 0.5800 | 0.6900 | 0.6900 | 48,281,100 |
| 02 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 30 Apr 2024 | 0.7400 | 0.7500 | 0.6900 | 0.7100 | 0.7100 | 25,843,900 |
| 29 Apr 2024 | 0.7500 | 0.7900 | 0.7400 | 0.7500 | 0.7500 | 26,106,800 |
| 26 Apr 2024 | 0.7700 | 0.8200 | 0.7300 | 0.7500 | 0.7500 | 41,388,400 |
| 25 Apr 2024 | 0.8500 | 0.9300 | 0.7600 | 0.7800 | 0.7800 | 123,639,500 |
| 24 Apr 2024 | 0.7000 | 0.8200 | 0.7000 | 0.8200 | 0.8200 | 128,917,900 |
| 23 Apr 2024 | 0.4800 | 0.6300 | 0.4700 | 0.6300 | 0.6300 | 72,638,600 |
| 22 Apr 2024 | 0.4700 | 0.4800 | 0.4500 | 0.4800 | 0.4800 | 8,455,500 |
| 19 Apr 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 9,476,400 |
| 18 Apr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 17 Apr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 11 Apr 2024 | 0.4900 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 17,604,700 |
| 10 Apr 2024 | 0.4800 | 0.5200 | 0.4400 | 0.4900 | 0.4900 | 36,815,400 |
| 09 Apr 2024 | 0.4000 | 0.5000 | 0.4000 | 0.4800 | 0.4800 | 21,283,300 |
| 05 Apr 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 5,391,400 |
| 04 Apr 2024 | 0.4200 | 0.4700 | 0.4100 | 0.4200 | 0.4200 | 9,638,600 |
| 03 Apr 2024 | 0.4800 | 0.4900 | 0.4400 | 0.4500 | 0.4500 | 14,387,600 |
| 02 Apr 2024 | 0.5300 | 0.5500 | 0.4300 | 0.4800 | 0.4800 | 41,511,300 |
| 01 Apr 2024 | 0.3900 | 0.5700 | 0.3700 | 0.5500 | 0.5500 | 138,439,900 |
| 29 Mar 2024 | 0.5200 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 34,723,200 |
| 28 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 27 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 26 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 25 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 22 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 21 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 20 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 19 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 18 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 15 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 14 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 13 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 12 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 11 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 08 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 07 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 06 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 05 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 04 Mar 2024 | 0.6500 | 0.7100 | 0.6300 | 0.6700 | 0.6700 | 7,783,000 |
| 01 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 29 Feb 2024 | 0.8000 | 0.8100 | 0.7200 | 0.7400 | 0.7400 | 23,335,400 |
| 28 Feb 2024 | 0.8100 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 17,013,100 |
| 27 Feb 2024 | 0.7900 | 0.8700 | 0.7700 | 0.8100 | 0.8100 | 58,695,500 |
| 23 Feb 2024 | 0.7900 | 0.8800 | 0.7900 | 0.8200 | 0.8200 | 74,854,000 |
| 22 Feb 2024 | 0.8500 | 0.8900 | 0.7800 | 0.8000 | 0.8000 | 62,131,100 |
| 21 Feb 2024 | 0.7200 | 0.9000 | 0.6200 | 0.8700 | 0.8700 | 211,146,600 |
| 20 Feb 2024 | 0.8200 | 0.8200 | 0.7100 | 0.7200 | 0.7200 | 52,499,600 |
| 19 Feb 2024 | 0.8200 | 0.9100 | 0.8000 | 0.8300 | 0.8300 | 70,889,600 |
| 16 Feb 2024 | 0.9900 | 1.0000 | 0.9100 | 0.9100 | 0.9100 | 31,980,200 |
| 15 Feb 2024 | 0.9900 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 12,010,000 |
| 14 Feb 2024 | 1.0100 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 16,432,100 |
| 13 Feb 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 11,794,100 |
| 12 Feb 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 23,698,200 |
| 09 Feb 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 30,207,100 |
| 08 Feb 2024 | 0.9900 | 1.0700 | 0.9800 | 1.0400 | 1.0400 | 98,544,000 |
| 07 Feb 2024 | 1.0100 | 1.0200 | 0.9500 | 1.0000 | 1.0000 | 33,715,000 |
| 06 Feb 2024 | 1.0300 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 35,796,700 |
| 05 Feb 2024 | 1.0400 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 55,354,500 |
| 02 Feb 2024 | 0.9900 | 1.1200 | 0.9100 | 1.0700 | 1.0700 | 209,145,400 |
| 01 Feb 2024 | 1.0500 | 1.0700 | 0.9700 | 1.0200 | 1.0200 | 65,095,300 |
| 31 Jan 2024 | 1.1500 | 1.2000 | 1.0200 | 1.0700 | 1.0700 | 130,932,000 |
| 30 Jan 2024 | 1.1000 | 1.2700 | 1.0700 | 1.1500 | 1.1500 | 308,173,100 |
| 29 Jan 2024 | 0.9600 | 1.2900 | 0.8100 | 1.2500 | 1.2500 | 836,325,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.