Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,432.49 +293.85 (+0.44%) CMC Crypto 200
1,434.84 +10.74 (+0.75%)
Jubilee Enterprise Public Company Limited (JUBILE.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:35PM ICT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 16.10 | 16.20 | 16.00 | 16.10 | 16.10 | 97,508 |
| 23 Apr 2024 | 16.10 | 16.20 | 16.10 | 16.10 | 16.10 | 29,000 |
| 22 Apr 2024 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | 14,200 |
| 19 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 18 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 17 Apr 2024 | 16.30 | 16.30 | 16.10 | 16.30 | 16.30 | 41,200 |
| 11 Apr 2024 | 16.40 | 16.40 | 16.30 | 16.40 | 16.40 | 161,400 |
| 10 Apr 2024 | 16.50 | 16.50 | 16.30 | 16.50 | 16.50 | 15,100 |
| 09 Apr 2024 | 16.40 | 16.40 | 16.30 | 16.40 | 16.40 | 51,100 |
| 05 Apr 2024 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 15,000 |
| 04 Apr 2024 | 16.40 | 16.40 | 16.20 | 16.30 | 16.30 | 64,100 |
| 03 Apr 2024 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 69,600 |
| 02 Apr 2024 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 27,700 |
| 01 Apr 2024 | 16.30 | 16.40 | 16.20 | 16.20 | 16.20 | 35,000 |
| 29 Mar 2024 | 16.20 | 16.30 | 16.10 | 16.30 | 16.30 | 64,300 |
| 28 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 27 Mar 2024 | 16.00 | 16.20 | 16.00 | 16.10 | 16.10 | 15,400 |
| 26 Mar 2024 | 16.10 | 16.20 | 16.00 | 16.00 | 16.00 | 84,600 |
| 25 Mar 2024 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | 100,100 |
| 22 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 21 Mar 2024 | 16.30 | 16.30 | 16.10 | 16.20 | 16.20 | 78,800 |
| 20 Mar 2024 | 16.20 | 16.30 | 16.10 | 16.10 | 16.10 | 31,800 |
| 19 Mar 2024 | 16.20 | 16.30 | 16.20 | 16.20 | 16.20 | 141,600 |
| 18 Mar 2024 | 16.20 | 16.30 | 16.10 | 16.10 | 16.10 | 49,300 |
| 15 Mar 2024 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 82,700 |
| 14 Mar 2024 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 74,200 |
| 13 Mar 2024 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 54,800 |
| 12 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 11 Mar 2024 | 16.30 | 16.30 | 16.10 | 16.20 | 16.20 | 105,300 |
| 08 Mar 2024 | 16.30 | 16.30 | 16.20 | 16.30 | 16.30 | 138,800 |
| 07 Mar 2024 | 16.40 | 16.40 | 16.20 | 16.40 | 16.40 | 59,900 |
| 06 Mar 2024 | 16.40 | 16.40 | 16.10 | 16.30 | 16.30 | 23,100 |
| 05 Mar 2024 | 16.30 | 16.40 | 16.00 | 16.20 | 16.20 | 261,700 |
| 04 Mar 2024 | 16.40 | 16.50 | 16.30 | 16.50 | 16.50 | 26,400 |
| 01 Mar 2024 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | 25,900 |
| 29 Feb 2024 | 16.80 | 16.80 | 16.30 | 16.40 | 16.40 | 290,200 |
| 28 Feb 2024 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | 219,600 |
| 27 Feb 2024 | 16.80 | 16.80 | 16.60 | 16.70 | 16.70 | 90,500 |
| 23 Feb 2024 | 16.90 | 16.90 | 16.50 | 16.70 | 16.70 | 160,000 |
| 22 Feb 2024 | 17.00 | 17.00 | 16.50 | 16.80 | 16.80 | 224,700 |
| 21 Feb 2024 | 17.00 | 17.10 | 16.90 | 17.10 | 17.10 | 35,000 |
| 20 Feb 2024 | 17.00 | 17.10 | 16.90 | 17.00 | 17.00 | 242,600 |
| 19 Feb 2024 | 17.10 | 17.10 | 16.90 | 17.10 | 17.10 | 151,500 |
| 16 Feb 2024 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 153,200 |
| 15 Feb 2024 | 17.00 | 17.20 | 17.00 | 17.10 | 17.10 | 18,000 |
| 14 Feb 2024 | 17.00 | 17.10 | 16.90 | 17.00 | 17.00 | 88,600 |
| 13 Feb 2024 | 17.10 | 17.10 | 17.00 | 17.10 | 17.10 | 20,700 |
| 12 Feb 2024 | 17.00 | 17.30 | 16.90 | 17.00 | 17.00 | 64,000 |
| 09 Feb 2024 | 17.00 | 17.00 | 16.90 | 17.00 | 17.00 | 45,300 |
| 08 Feb 2024 | 17.00 | 17.00 | 16.80 | 17.00 | 17.00 | 15,400 |
| 07 Feb 2024 | 17.00 | 17.00 | 16.90 | 17.00 | 17.00 | 10,000 |
| 06 Feb 2024 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | 105,600 |
| 05 Feb 2024 | 17.00 | 17.00 | 16.80 | 17.00 | 17.00 | 32,600 |
| 02 Feb 2024 | 17.00 | 17.00 | 16.90 | 17.00 | 17.00 | 10,200 |
| 01 Feb 2024 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 6,400 |
| 31 Jan 2024 | 17.10 | 17.20 | 16.90 | 17.00 | 17.00 | 6,400 |
| 30 Jan 2024 | 17.00 | 17.10 | 16.90 | 17.00 | 17.00 | 24,900 |
| 29 Jan 2024 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | 19,900 |
| 26 Jan 2024 | 17.10 | 17.10 | 16.90 | 17.00 | 17.00 | 5,100 |
| 25 Jan 2024 | 17.20 | 17.20 | 16.90 | 17.00 | 17.00 | 10,600 |
| 24 Jan 2024 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | 59,500 |
| 23 Jan 2024 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | 39,300 |
| 22 Jan 2024 | 17.20 | 17.20 | 17.00 | 17.20 | 17.20 | 19,800 |
| 19 Jan 2024 | 17.10 | 17.40 | 17.10 | 17.20 | 17.20 | 15,900 |
| 18 Jan 2024 | 17.30 | 17.30 | 17.10 | 17.20 | 17.20 | 7,800 |
| 17 Jan 2024 | 17.30 | 17.40 | 17.10 | 17.10 | 17.10 | 62,100 |
| 16 Jan 2024 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | 30,400 |
| 15 Jan 2024 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | 4,800 |
| 12 Jan 2024 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | 23,200 |
| 11 Jan 2024 | 17.50 | 17.70 | 17.40 | 17.50 | 17.50 | 73,700 |
| 10 Jan 2024 | 17.90 | 18.00 | 17.60 | 17.70 | 17.70 | 15,400 |
| 09 Jan 2024 | 17.70 | 17.90 | 17.70 | 17.70 | 17.70 | 73,600 |
| 08 Jan 2024 | 17.90 | 17.90 | 17.70 | 17.80 | 17.80 | 33,500 |
| 05 Jan 2024 | 17.90 | 18.10 | 17.80 | 18.00 | 18.00 | 67,700 |
| 04 Jan 2024 | 17.70 | 17.90 | 17.50 | 17.80 | 17.80 | 101,000 |
| 03 Jan 2024 | 17.80 | 17.90 | 17.50 | 17.70 | 17.70 | 109,500 |
| 28 Dec 2023 | 17.80 | 17.90 | 17.70 | 17.80 | 17.80 | 14,100 |
| 27 Dec 2023 | 18.10 | 18.10 | 17.80 | 17.90 | 17.90 | 25,000 |
| 26 Dec 2023 | 18.10 | 18.10 | 17.90 | 18.00 | 18.00 | 600 |
| 25 Dec 2023 | 18.00 | 18.00 | 17.80 | 18.00 | 18.00 | 7,700 |
| 22 Dec 2023 | 18.00 | 18.10 | 17.70 | 17.80 | 17.80 | 42,100 |
| 21 Dec 2023 | 17.80 | 18.00 | 17.70 | 18.00 | 18.00 | 38,500 |
| 20 Dec 2023 | 17.30 | 18.00 | 17.30 | 17.90 | 17.90 | 94,200 |
| 19 Dec 2023 | 17.60 | 17.60 | 17.30 | 17.40 | 17.40 | 59,600 |
| 18 Dec 2023 | 17.80 | 17.80 | 17.50 | 17.60 | 17.60 | 28,700 |
| 15 Dec 2023 | 17.40 | 17.90 | 17.30 | 17.60 | 17.60 | 17,800 |
| 14 Dec 2023 | 17.40 | 17.60 | 17.30 | 17.40 | 17.40 | 18,800 |
| 13 Dec 2023 | 17.60 | 17.60 | 17.40 | 17.40 | 17.40 | 38,000 |
| 12 Dec 2023 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | 9,700 |
| 08 Dec 2023 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 16,400 |
| 07 Dec 2023 | 17.80 | 17.80 | 17.60 | 17.80 | 17.80 | 24,500 |
| 06 Dec 2023 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | 9,600 |
| 04 Dec 2023 | 18.00 | 18.10 | 17.80 | 17.90 | 17.90 | 3,400 |
| 01 Dec 2023 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | 4,400 |
| 30 Nov 2023 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | 32,300 |
| 29 Nov 2023 | 18.10 | 18.10 | 17.70 | 18.00 | 18.00 | 7,100 |
| 28 Nov 2023 | 17.90 | 18.20 | 17.70 | 17.70 | 17.70 | 24,000 |
| 27 Nov 2023 | 18.10 | 18.20 | 17.90 | 17.90 | 17.90 | 31,100 |
| 24 Nov 2023 | 18.30 | 18.30 | 18.10 | 18.20 | 18.20 | 64,900 |
| 23 Nov 2023 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 27,900 |
| *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.