SET : JKN
9.40 Baht

Filter Dates :

Historical price from 27 April 2021 To 23 July 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 28 June 2021 to 09 July 2021 ) 		10.00 10.20 9.25 9.45 55,239,300 548,069,670
Previous 4 weeks
( 28 May 2021 to 25 June 2021 ) 		10.60 10.80 9.95 10.00 164,651,500 1,709,707,350
Daily Historical Data
23 July 2021 9.40 9.45 9.30 9.40 2,590,200 24,269,435
22 July 2021 9.45 9.50 9.35 9.35 2,498,600 23,567,405
21 July 2021 9.35 9.45 9.30 9.35 2,049,500 19,222,635
20 July 2021 9.50 9.60 9.20 9.30 4,616,300 43,302,210
19 July 2021 9.60 9.70 9.45 9.50 3,448,900 33,023,080
16 July 2021 9.75 9.85 9.70 9.70 2,951,700 28,803,515
15 July 2021 9.75 9.90 9.70 9.75 8,245,000 80,704,645
14 July 2021 9.85 9.90 9.70 9.70 7,346,000 72,292,480
13 July 2021 9.45 9.90 9.45 9.85 6,717,000 64,897,975
12 July 2021 9.55 9.60 9.40 9.45 2,252,400 21,411,825
09 July 2021 9.30 9.55 9.25 9.45 5,577,100 52,397,350
08 July 2021 9.90 10.00 9.40 9.40 9,162,800 88,900,900
07 July 2021 10.10 10.10 9.90 9.90 4,099,200 40,893,370
06 July 2021 10.10 10.20 10.00 10.10 2,436,500 24,645,310
05 July 2021 9.95 10.20 9.95 10.10 13,856,500 140,351,215
02 July 2021 10.00 10.10 9.90 9.95 5,439,300 54,310,800
01 July 2021 10.00 10.10 9.95 10.00 3,124,700 31,184,550
30 June 2021 10.00 10.10 9.90 10.10 4,548,400 45,567,705
29 June 2021 10.00 10.10 9.90 10.10 2,529,300 25,293,940
28 June 2021 10.00 10.10 9.90 9.95 4,465,500 44,524,530
25 June 2021 10.10 10.40 9.95 10.00 7,841,000 79,445,975
24 June 2021 10.10 10.20 9.95 10.10 7,714,500 77,505,850
23 June 2021 10.20 10.60 10.10 10.20 18,253,500 188,746,140
22 June 2021 10.10 10.20 10.00 10.10 5,462,900 55,218,420
21 June 2021 10.10 10.20 9.95 10.00 6,953,200 69,642,415
18 June 2021 10.20 10.30 10.00 10.20 7,639,400 77,393,790
17 June 2021 10.40 10.50 10.10 10.20 7,565,500 77,854,890
16 June 2021 10.50 10.60 10.40 10.40 4,493,300 47,103,320
15 June 2021 10.40 10.80 10.30 10.50 15,628,700 165,456,190
14 June 2021 10.50 10.50 10.30 10.40 3,328,200 34,636,400
11 June 2021 10.50 10.50 10.40 10.40 3,425,400 35,778,760
10 June 2021 10.50 10.70 10.40 10.40 5,497,600 57,897,580
09 June 2021 10.40 10.70 10.30 10.50 14,270,100 150,033,050
08 June 2021 10.50 10.60 10.30 10.30 5,909,500 61,714,010
07 June 2021 10.40 10.70 10.30 10.50 11,655,300 122,796,770
04 June 2021 10.50 10.50 10.30 10.30 4,717,100 49,026,990
02 June 2021 10.60 10.60 10.40 10.50 8,132,800 85,411,920
01 June 2021 10.50 10.70 10.40 10.60 11,253,500 118,785,580
31 May 2021 10.30 10.50 10.20 10.40 4,594,600 47,478,570
28 May 2021 10.60 10.70 10.30 10.40 10,315,400 107,780,730
27 May 2021 10.60 10.90 10.40 10.50 10,493,700 111,615,760
25 May 2021 10.80 10.90 10.40 10.50 19,624,200 208,773,340
24 May 2021 10.10 10.90 10.10 10.80 40,832,200 434,744,030
21 May 2021 10.20 10.20 9.90 10.10 13,819,600 138,917,660
20 May 2021 10.10 10.30 10.00 10.10 15,140,700 154,449,560
19 May 2021 9.70 10.30 9.70 10.20 26,438,600 265,742,980
18 May 2021 9.80 10.00 9.70 9.70 10,637,200 104,520,570
17 May 2021 9.15 10.00 9.15 9.90 27,262,900 261,767,710
14 May 2021 9.35 9.50 9.10 9.20 5,560,800 51,600,650
13 May 2021 9.45 9.50 8.80 9.30 13,966,000 129,295,250
12 May 2021 10.00 10.10 9.60 9.65 12,310,000 120,239,545
11 May 2021 10.40 10.50 10.00 10.00 11,012,800 112,143,040
10 May 2021 10.50 10.60 10.30 10.40 6,145,100 64,086,610
07 May 2021 10.60 10.70 10.40 10.50 4,774,000 50,416,290
06 May 2021 10.60 10.80 10.40 10.60 8,756,600 92,637,620
05 May 2021 10.70 10.80 10.40 10.50 6,060,200 63,991,150
30 April 2021 10.70 10.90 10.70 10.70 6,010,300 64,545,730
29 April 2021 10.70 10.80 10.60 10.70 7,130,900 76,421,190
28 April 2021 10.80 10.90 10.70 10.80 5,258,300 56,685,000
27 April 2021 10.90 11.00 10.60 10.70 7,255,200 78,073,960
Remark : Volume from SET main board.