Singapore markets closed
Straits Times Index
3,270.98 -11.90 (-0.36%) Nikkei
27,999.96 -249.28 (-0.88%) Hang Seng
20,011.70 -34.07 (-0.17%) FTSE 100
7,482.97 +0.60 (+0.01%) BTC-USD
23,842.10 +36.95 (+0.16%) CMC Crypto 200
556.58 +13.70 (+2.52%)
Jubilee Enterprise Public Company Limited (JUBILE.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
As of 02:44PM ICT. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Aug 2022 | 26.25 | 26.50 | 26.25 | 26.25 | 26.25 | 5,040 |
| 08 Aug 2022 | 25.75 | 26.50 | 25.50 | 26.50 | 26.50 | 50,200 |
| 05 Aug 2022 | 26.00 | 26.25 | 25.50 | 26.00 | 26.00 | 48,400 |
| 04 Aug 2022 | 26.00 | 26.25 | 25.75 | 26.00 | 26.00 | 26,600 |
| 03 Aug 2022 | 25.50 | 25.75 | 25.50 | 25.75 | 25.75 | 16,400 |
| 02 Aug 2022 | 25.25 | 25.75 | 25.25 | 25.50 | 25.50 | 34,200 |
| 01 Aug 2022 | 25.25 | 25.50 | 25.25 | 25.25 | 25.25 | 9,300 |
| 27 Jul 2022 | 25.50 | 25.50 | 25.00 | 25.25 | 25.25 | 52,700 |
| 26 Jul 2022 | 25.50 | 25.50 | 25.00 | 25.25 | 25.25 | 19,200 |
| 25 Jul 2022 | 25.50 | 25.50 | 25.00 | 25.25 | 25.25 | 64,000 |
| 22 Jul 2022 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | 33,000 |
| 21 Jul 2022 | 24.90 | 25.25 | 24.80 | 25.25 | 25.25 | 23,600 |
| 20 Jul 2022 | 25.00 | 25.50 | 25.00 | 25.00 | 25.00 | 9,500 |
| 19 Jul 2022 | 25.00 | 25.25 | 24.90 | 25.25 | 25.25 | 11,100 |
| 18 Jul 2022 | 25.25 | 25.50 | 25.00 | 25.50 | 25.50 | 41,000 |
| 15 Jul 2022 | 25.50 | 25.50 | 24.80 | 25.00 | 25.00 | 10,900 |
| 14 Jul 2022 | 24.70 | 25.50 | 24.70 | 25.00 | 25.00 | 4,700 |
| 12 Jul 2022 | 25.25 | 25.25 | 24.60 | 24.90 | 24.90 | 30,000 |
| 11 Jul 2022 | 24.60 | 25.25 | 24.60 | 24.90 | 24.90 | 24,300 |
| 08 Jul 2022 | 25.00 | 25.25 | 24.80 | 24.90 | 24.90 | 3,300 |
| 07 Jul 2022 | 24.60 | 25.00 | 24.60 | 24.90 | 24.90 | 13,800 |
| 06 Jul 2022 | 24.20 | 30.00 | 24.10 | 24.40 | 24.40 | 139,000 |
| 05 Jul 2022 | 25.50 | 25.50 | 24.60 | 24.60 | 24.60 | 62,400 |
| 04 Jul 2022 | 25.25 | 25.25 | 24.90 | 25.00 | 25.00 | 52,500 |
| 01 Jul 2022 | 24.90 | 25.50 | 24.90 | 25.50 | 25.50 | 41,000 |
| 30 Jun 2022 | 25.25 | 25.75 | 24.90 | 25.00 | 25.00 | 166,700 |
| 29 Jun 2022 | 26.25 | 26.25 | 25.00 | 25.50 | 25.50 | 28,300 |
| 28 Jun 2022 | 26.25 | 26.25 | 25.75 | 26.00 | 26.00 | 42,800 |
| 27 Jun 2022 | 25.75 | 26.50 | 25.75 | 26.25 | 26.25 | 29,800 |
| 24 Jun 2022 | 26.00 | 26.50 | 25.75 | 26.25 | 26.25 | 15,200 |
| 23 Jun 2022 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | 31,500 |
| 22 Jun 2022 | 26.25 | 26.25 | 25.50 | 25.75 | 25.75 | 42,100 |
| 21 Jun 2022 | 26.75 | 26.75 | 25.75 | 26.25 | 26.25 | 23,100 |
| 20 Jun 2022 | 26.50 | 26.50 | 25.50 | 26.50 | 26.50 | 32,000 |
| 17 Jun 2022 | 25.50 | 25.75 | 25.00 | 25.75 | 25.75 | 113,900 |
| 16 Jun 2022 | 25.50 | 26.75 | 25.25 | 25.25 | 25.25 | 43,500 |
| 15 Jun 2022 | 25.25 | 26.50 | 25.00 | 25.75 | 25.75 | 33,400 |
| 14 Jun 2022 | 25.00 | 26.75 | 25.00 | 25.50 | 25.50 | 138,100 |
| 13 Jun 2022 | 25.75 | 26.75 | 25.00 | 26.00 | 26.00 | 206,400 |
| 10 Jun 2022 | 26.50 | 27.75 | 26.50 | 27.00 | 27.00 | 188,900 |
| 09 Jun 2022 | 27.25 | 27.25 | 26.75 | 27.00 | 27.00 | 28,200 |
| 08 Jun 2022 | 26.50 | 27.25 | 26.50 | 27.00 | 27.00 | 13,700 |
| 07 Jun 2022 | 27.50 | 27.50 | 26.50 | 27.00 | 27.00 | 60,600 |
| 06 Jun 2022 | 27.00 | 27.25 | 26.50 | 27.00 | 27.00 | 50,400 |
| 02 Jun 2022 | 28.00 | 28.00 | 26.25 | 27.00 | 27.00 | 75,400 |
| 01 Jun 2022 | 28.25 | 28.75 | 27.25 | 28.00 | 28.00 | 159,100 |
| 31 May 2022 | 27.00 | 28.00 | 27.00 | 27.75 | 27.75 | 386,900 |
| 30 May 2022 | 26.25 | 26.50 | 26.00 | 26.50 | 26.50 | 113,800 |
| 27 May 2022 | 26.00 | 26.00 | 25.50 | 26.00 | 26.00 | 66,800 |
| 26 May 2022 | 25.75 | 26.25 | 25.25 | 25.50 | 25.50 | 86,800 |
| 25 May 2022 | 26.00 | 26.50 | 25.50 | 25.75 | 25.75 | 48,500 |
| 24 May 2022 | 26.00 | 26.75 | 25.75 | 26.00 | 26.00 | 75,400 |
| 23 May 2022 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 73,400 |
| 20 May 2022 | 26.00 | 26.00 | 25.50 | 26.00 | 26.00 | 378,200 |
| 19 May 2022 | 25.50 | 25.75 | 25.00 | 25.75 | 25.75 | 240,200 |
| 18 May 2022 | 25.00 | 25.75 | 24.70 | 25.75 | 25.75 | 372,300 |
| 17 May 2022 | 24.20 | 24.70 | 24.20 | 24.70 | 24.70 | 460,600 |
| 13 May 2022 | 24.80 | 24.80 | 23.90 | 24.20 | 24.20 | 218,000 |
| 12 May 2022 | 24.90 | 24.90 | 24.10 | 24.20 | 24.20 | 565,800 |
| 11 May 2022 | 23.80 | 25.25 | 23.80 | 24.60 | 24.60 | 714,300 |
| 10 May 2022 | 22.90 | 23.50 | 22.70 | 23.50 | 23.50 | 125,800 |
| 09 May 2022 | 23.30 | 23.60 | 23.10 | 23.20 | 23.20 | 47,100 |
| 09 May 2022 | 0.37 Dividend | |||||
| 06 May 2022 | 23.50 | 23.60 | 23.40 | 23.60 | 23.23 | 20,500 |
| 05 May 2022 | 23.30 | 23.80 | 23.30 | 23.50 | 23.13 | 39,800 |
| 03 May 2022 | 23.60 | 23.60 | 23.20 | 23.30 | 22.93 | 20,900 |
| 29 Apr 2022 | 23.70 | 23.70 | 23.40 | 23.60 | 23.23 | 17,700 |
| 28 Apr 2022 | 23.70 | 23.70 | 23.40 | 23.50 | 23.13 | 23,400 |
| 27 Apr 2022 | 23.40 | 23.80 | 23.40 | 23.50 | 23.13 | 6,100 |
| 26 Apr 2022 | 23.70 | 23.80 | 23.30 | 23.60 | 23.23 | 39,200 |
| 25 Apr 2022 | 23.70 | 23.70 | 23.40 | 23.50 | 23.13 | 11,600 |
| 22 Apr 2022 | 23.50 | 23.70 | 23.40 | 23.70 | 23.33 | 27,800 |
| 21 Apr 2022 | 23.70 | 23.70 | 23.30 | 23.70 | 23.33 | 25,900 |
| 20 Apr 2022 | 23.20 | 23.70 | 23.20 | 23.60 | 23.23 | 41,300 |
| 19 Apr 2022 | 23.40 | 23.70 | 23.20 | 23.50 | 23.13 | 48,000 |
| 18 Apr 2022 | 23.00 | 23.40 | 23.00 | 23.30 | 22.93 | 25,500 |
| 12 Apr 2022 | 23.10 | 23.60 | 23.00 | 23.30 | 22.93 | 19,400 |
| 11 Apr 2022 | 23.00 | 23.50 | 23.00 | 23.10 | 22.74 | 16,700 |
| 08 Apr 2022 | 23.00 | 23.50 | 22.90 | 23.00 | 22.64 | 93,000 |
| 07 Apr 2022 | 23.00 | 23.10 | 23.00 | 23.10 | 22.74 | 48,000 |
| 05 Apr 2022 | 23.60 | 23.60 | 23.00 | 23.10 | 22.74 | 71,200 |
| 04 Apr 2022 | 23.80 | 23.80 | 23.30 | 23.40 | 23.03 | 14,500 |
| 01 Apr 2022 | 23.40 | 23.80 | 23.30 | 23.40 | 23.03 | 16,100 |
| 31 Mar 2022 | 23.60 | 23.60 | 23.30 | 23.40 | 23.03 | 6,100 |
| 30 Mar 2022 | 23.30 | 23.50 | 23.20 | 23.50 | 23.13 | 42,600 |
| 29 Mar 2022 | 23.50 | 23.60 | 23.20 | 23.40 | 23.03 | 50,900 |
| 28 Mar 2022 | 23.60 | 23.60 | 23.20 | 23.50 | 23.13 | 28,500 |
| 25 Mar 2022 | 23.30 | 23.40 | 23.20 | 23.40 | 23.03 | 51,600 |
| 24 Mar 2022 | 23.70 | 23.70 | 23.30 | 23.40 | 23.03 | 16,500 |
| 23 Mar 2022 | 23.50 | 23.70 | 23.40 | 23.50 | 23.13 | 12,700 |
| 22 Mar 2022 | 23.80 | 23.80 | 23.50 | 23.60 | 23.23 | 10,500 |
| 21 Mar 2022 | 23.80 | 23.80 | 23.30 | 23.50 | 23.13 | 48,400 |
| 18 Mar 2022 | 23.40 | 23.50 | 23.20 | 23.20 | 22.84 | 25,900 |
| 17 Mar 2022 | 23.80 | 23.80 | 23.30 | 23.40 | 23.03 | 16,700 |
| 16 Mar 2022 | 23.30 | 23.80 | 23.30 | 23.50 | 23.13 | 13,000 |
| 15 Mar 2022 | 23.50 | 23.60 | 23.10 | 23.10 | 22.74 | 80,700 |
| 14 Mar 2022 | 23.30 | 23.30 | 23.00 | 23.10 | 22.74 | 55,700 |
| 11 Mar 2022 | 23.60 | 23.60 | 22.90 | 23.30 | 22.93 | 141,800 |
| 10 Mar 2022 | 23.00 | 23.30 | 22.90 | 23.20 | 22.84 | 92,600 |
| 09 Mar 2022 | 22.20 | 23.20 | 22.10 | 23.20 | 22.84 | 179,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
