JKN Global Media

JKN
🏛️ thailand →
0.31
Last Update: 2024-09-16
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 8.15 8.15 8.10 8.10 0.5M
2021-12-29 8.15 8.15 8.10 8.15 0.8M
2021-12-28 8.10 8.20 8.10 8.15 0.7M
2021-12-27 8.15 8.20 8.05 8.10 1.0M
2021-12-24 8.05 8.15 8.05 8.10 1.7M
2021-12-23 8.10 8.20 8.05 8.05 1.3M
2021-12-22 8.15 8.20 8.05 8.10 0.8M
2021-12-21 8.10 8.15 8.05 8.15 1.1M
2021-12-20 8.20 8.20 8.05 8.10 1.8M
2021-12-17 8.25 8.30 8.20 8.20 1.2M
2021-12-16 8.25 8.35 8.15 8.25 2.5M
2021-12-15 8.25 8.30 8.20 8.20 1.4M
2021-12-14 8.35 8.40 8.20 8.25 3.8M
2021-12-13 8.35 8.50 8.35 8.35 1.2M
2021-12-09 8.35 8.40 8.30 8.35 1.6M
2021-12-08 8.30 8.45 8.25 8.35 1.9M
2021-12-07 8.25 8.30 8.20 8.30 2.9M
2021-12-03 8.25 8.30 8.20 8.25 0.6M
2021-12-02 8.25 8.40 8.15 8.25 3.9M
2021-12-01 8.30 8.40 8.20 8.25 1.9M
2021-11-30 8.55 8.65 8.20 8.30 2.8M
2021-11-29 8.55 8.65 8.45 8.50 2.7M
2021-11-26 8.80 8.80 8.55 8.55 3.4M
2021-11-25 8.90 9.00 8.75 8.80 4.7M
2021-11-24 9.00 9.05 8.85 8.90 1.5M
2021-11-23 8.90 9.00 8.85 8.95 4.1M
2021-11-22 8.80 8.95 8.80 8.85 1.6M
2021-11-19 8.90 8.90 8.75 8.75 2.7M
2021-11-18 8.80 8.90 8.75 8.85 3.8M
2021-11-17 8.75 8.90 8.70 8.75 2.6M
2021-11-16 8.80 8.80 8.70 8.75 1.0M
2021-11-15 8.60 8.85 8.55 8.80 4.2M
2021-11-12 8.55 8.65 8.55 8.60 2.2M
2021-11-11 8.70 8.75 8.55 8.55 2.5M
2021-11-10 8.55 8.75 8.50 8.65 2.6M
2021-11-09 8.60 8.65 8.50 8.50 2.6M
2021-11-08 8.65 8.80 8.55 8.60 1.6M
2021-11-05 8.70 8.75 8.60 8.65 1.3M
2021-11-04 8.60 8.75 8.60 8.65 1.4M
2021-11-03 8.75 8.85 8.60 8.60 3.0M
2021-11-02 8.85 8.95 8.70 8.70 2.7M
2021-11-01 8.85 8.95 8.80 8.85 1.9M
2021-10-29 8.90 8.90 8.80 8.85 1.8M
2021-10-28 8.95 9.05 8.80 8.80 5.0M
2021-10-27 9.00 9.05 8.90 8.90 1.9M
2021-10-26 9.05 9.10 8.95 9.00 2.2M
2021-10-25 9.00 9.05 8.95 9.00 2.0M
2021-10-21 9.05 9.10 8.95 9.05 2.3M
2021-10-20 9.05 9.10 8.95 9.05 4.4M
2021-10-19 9.05 9.15 9.00 9.05 1.9M
2021-10-18 9.10 9.20 9.00 9.05 3.2M
2021-10-15 9.25 9.30 9.10 9.10 2.8M
2021-10-14 9.15 9.30 9.10 9.25 6.3M
2021-10-12 9.00 9.15 8.95 9.10 4.1M
2021-10-11 9.05 9.10 8.95 8.95 3.0M
2021-10-08 9.10 9.15 9.05 9.05 3.7M
2021-10-07 9.05 9.10 8.95 9.10 3.2M
2021-10-06 9.05 9.05 8.95 9.05 2.1M
2021-10-05 9.05 9.10 8.95 9.05 2.6M
2021-10-04 9.05 9.15 8.95 9.05 4.2M
2021-10-01 9.05 9.15 8.95 9.05 2.7M
2021-09-30 9.05 9.25 9.00 9.05 3.8M
2021-09-29 9.05 9.15 9.00 9.10 2.8M
2021-09-28 9.10 9.20 9.05 9.10 3.3M
2021-09-27 9.20 9.25 9.05 9.10 2.6M
2021-09-23 9.40 9.40 9.10 9.10 5.8M
2021-09-22 9.10 9.35 9.10 9.30 8.5M
2021-09-21 9.00 9.15 8.90 9.10 4.0M
2021-09-20 9.10 9.10 8.95 9.00 2.7M
2021-09-17 9.10 9.10 9.05 9.10 1.6M
2021-09-16 9.05 9.15 9.00 9.10 2.6M
2021-09-15 9.05 9.20 9.00 9.05 4.1M
2021-09-14 9.05 9.15 9.00 9.05 3.8M
2021-09-13 9.05 9.10 9.00 9.05 2.7M
2021-09-10 9.05 9.15 8.95 9.05 4.6M
2021-09-09 9.00 9.15 8.90 9.05 4.8M
2021-09-08 9.10 9.20 8.95 9.00 2.9M
2021-09-07 9.30 9.40 9.05 9.10 4.0M
2021-09-06 9.35 9.35 9.20 9.30 4.4M
2021-09-03 9.40 9.55 9.35 9.35 4.8M
2021-09-02 9.25 9.45 9.20 9.40 5.9M
2021-09-01 9.35 9.50 9.15 9.20 4.3M
2021-08-31 9.45 9.55 9.30 9.35 4.0M
2021-08-30 9.45 9.65 9.40 9.40 6.9M
2021-08-27 9.20 9.40 9.15 9.35 8.9M
2021-08-26 9.15 9.30 9.10 9.15 5.2M
2021-08-25 9.10 9.25 9.05 9.15 4.7M
2021-08-24 9.25 9.30 9.05 9.05 5.8M
2021-08-23 8.90 9.30 8.85 9.25 12.8M
2021-08-20 8.70 8.85 8.65 8.85 6.2M
2021-08-19 8.75 8.80 8.60 8.75 5.2M
2021-08-18 8.65 8.75 8.50 8.75 4.7M
2021-08-17 8.60 8.75 8.55 8.65 3.7M
2021-08-16 8.90 8.90 8.55 8.60 4.3M
2021-08-13 8.95 9.05 8.80 8.95 5.0M
2021-08-11 9.00 9.05 8.90 8.95 2.9M
2021-08-10 9.00 9.00 8.90 9.00 3.1M
2021-08-09 8.95 9.10 8.90 9.00 1.8M
2021-08-06 9.10 9.20 8.90 8.95 2.8M
2021-08-05 9.05 9.15 9.00 9.05 2.5M
2021-08-04 9.15 9.20 8.95 9.05 5.3M
2021-08-03 8.95 9.20 8.85 9.10 5.3M
2021-08-02 9.15 9.25 8.85 8.90 4.3M
2021-07-30 9.35 9.40 9.10 9.15 4.4M
2021-07-29 9.35 9.45 9.30 9.30 2.8M
2021-07-27 9.40 9.50 9.35 9.35 2.0M
2021-07-23 9.40 9.45 9.30 9.40 2.6M
2021-07-22 9.45 9.50 9.35 9.35 2.5M
2021-07-21 9.35 9.45 9.30 9.35 2.0M
2021-07-20 9.50 9.60 9.20 9.30 4.6M
2021-07-19 9.60 9.70 9.45 9.50 3.4M
2021-07-16 9.75 9.85 9.70 9.70 3.0M
2021-07-15 9.75 9.90 9.70 9.75 8.2M
2021-07-14 9.85 9.90 9.70 9.70 7.3M
2021-07-13 9.45 9.90 9.45 9.85 6.7M
2021-07-12 9.55 9.60 9.40 9.45 2.3M
2021-07-09 9.30 9.55 9.25 9.45 5.6M
2021-07-08 9.90 10.00 9.40 9.40 9.2M
2021-07-07 10.10 10.10 9.90 9.90 4.1M
2021-07-06 10.10 10.20 10.00 10.10 2.4M
2021-07-05 9.95 10.20 9.95 10.10 13.9M
2021-07-02 10.00 10.10 9.90 9.95 5.4M
2021-07-01 10.00 10.10 9.95 10.00 3.1M
2021-06-30 10.00 10.10 9.90 10.10 4.5M
2021-06-29 10.00 10.10 9.90 10.10 2.5M
2021-06-28 10.00 10.10 9.90 9.95 4.5M
2021-06-25 10.10 10.40 9.95 10.00 7.8M
2021-06-24 10.10 10.20 9.95 10.10 7.7M
2021-06-23 10.20 10.60 10.10 10.20 18.3M
2021-06-22 10.10 10.20 10.00 10.10 5.5M
2021-06-21 10.10 10.20 9.95 10.00 7.0M
2021-06-18 10.20 10.30 10.00 10.20 7.6M
2021-06-17 10.40 10.50 10.10 10.20 7.6M
2021-06-16 10.50 10.60 10.40 10.40 4.5M
2021-06-15 10.40 10.80 10.30 10.50 15.6M
2021-06-14 10.50 10.50 10.30 10.40 3.3M
2021-06-11 10.50 10.50 10.40 10.40 3.4M
2021-06-10 10.50 10.70 10.40 10.40 5.5M
2021-06-09 10.40 10.70 10.30 10.50 14.3M
2021-06-08 10.50 10.60 10.30 10.30 5.9M
2021-06-07 10.40 10.70 10.30 10.50 11.7M
2021-06-04 10.50 10.50 10.30 10.30 4.7M
2021-06-02 10.60 10.60 10.40 10.50 8.1M
2021-06-01 10.50 10.70 10.40 10.60 11.3M
2021-05-31 10.30 10.50 10.20 10.40 4.6M
2021-05-28 10.60 10.70 10.30 10.40 10.3M
2021-05-27 10.60 10.90 10.40 10.50 10.5M
2021-05-25 10.80 10.90 10.40 10.50 19.6M
2021-05-24 10.10 10.90 10.10 10.80 40.8M
2021-05-21 10.20 10.20 9.90 10.10 13.8M
2021-05-20 10.10 10.30 10.00 10.10 15.1M
2021-05-19 9.70 10.30 9.70 10.20 26.4M
2021-05-18 9.80 10.00 9.70 9.70 10.6M
2021-05-17 9.15 10.00 9.15 9.90 27.3M
2021-05-14 9.35 9.50 9.10 9.20 5.6M
2021-05-13 9.45 9.50 8.80 9.30 14.0M
2021-05-12 10.00 10.10 9.60 9.65 12.3M
2021-05-11 10.40 10.50 10.00 10.00 11.0M
2021-05-10 10.50 10.60 10.30 10.40 6.1M
2021-05-07 10.60 10.70 10.40 10.50 4.8M
2021-05-06 10.60 10.80 10.40 10.60 8.8M
2021-05-05 10.70 10.80 10.40 10.50 6.1M
2021-04-30 10.70 10.90 10.70 10.70 6.0M
2021-04-29 10.70 10.80 10.60 10.70 7.1M
2021-04-28 10.80 10.90 10.70 10.80 5.3M
2021-04-27 10.90 11.00 10.60 10.70 7.3M
2021-04-26 11.00 11.10 10.80 10.90 13.8M
2021-04-23 10.60 11.00 10.60 11.00 12.1M
2021-04-22 11.10 11.20 10.70 10.70 6.1M
2021-04-21 11.10 11.20 11.00 11.00 6.0M
2021-04-20 11.10 11.40 10.90 11.10 21.6M
2021-04-19 10.60 11.00 10.50 10.90 9.2M
2021-04-16 10.60 10.70 10.20 10.50 10.5M
2021-04-12 10.90 11.20 10.80 10.80 27.8M
2021-04-09 10.50 10.70 10.40 10.40 4.2M
2021-04-08 10.50 10.70 10.40 10.50 7.8M
2021-04-07 11.00 11.00 10.40 10.40 20.0M
2021-04-05 11.30 11.40 11.00 11.00 12.6M
2021-04-02 11.40 11.50 11.20 11.20 12.6M
2021-04-01 11.50 11.60 11.30 11.30 20.2M
2021-03-31 11.20 11.70 11.10 11.50 38.9M
2021-03-30 11.30 11.40 11.10 11.10 11.8M
2021-03-29 11.00 11.40 11.00 11.30 17.5M
2021-03-26 11.10 11.20 11.00 11.00 7.4M
2021-03-25 11.20 11.50 11.10 11.10 21.2M
2021-03-24 11.20 11.20 11.00 11.10 9.6M
2021-03-23 11.30 11.50 11.10 11.10 17.0M
2021-03-22 11.40 11.60 11.10 11.30 22.5M
2021-03-19 11.50 12.00 10.80 11.20 55.6M
2021-03-18 11.60 11.70 11.40 11.50 23.5M
2021-03-17 11.20 11.90 11.10 11.70 46.9M
2021-03-16 11.50 11.60 11.10 11.10 19.6M
2021-03-15 11.40 11.60 11.30 11.50 17.8M
2021-03-12 11.50 12.10 11.40 11.60 61.5M
2021-03-11 12.40 12.70 11.40 11.70 128.2M
2021-03-10 11.00 12.00 10.90 11.80 139.2M
2021-03-09 10.60 11.90 10.50 11.40 239.1M
2021-03-08 9.35 10.20 9.25 10.20 98.3M
2021-03-05 9.70 9.80 9.20 9.20 52.6M
2021-03-04 8.75 9.50 8.70 9.50 48.3M
2021-03-03 8.70 8.80 8.70 8.75 5.4M
2021-03-02 8.70 8.85 8.65 8.65 7.8M
2021-03-01 8.75 8.85 8.65 8.70 4.5M
2021-02-25 8.75 8.85 8.65 8.75 7.1M
2021-02-24 8.70 8.80 8.60 8.65 4.3M
2021-02-23 8.60 8.80 8.55 8.70 8.9M
2021-02-22 9.05 9.05 8.50 8.55 19.5M
2021-02-19 8.50 8.95 8.50 8.90 16.1M
2021-02-18 8.60 8.70 8.45 8.50 7.8M
2021-02-17 8.70 8.75 8.55 8.55 6.6M
2021-02-16 8.90 9.00 8.55 8.70 19.2M
2021-02-15 9.00 9.10 8.90 8.90 8.6M
2021-02-11 8.95 9.05 8.90 9.00 15.8M
2021-02-10 9.00 9.15 8.95 8.95 15.3M
2021-02-09 9.00 9.10 8.90 8.95 9.5M
2021-02-08 9.10 9.20 9.00 9.00 10.0M
2021-02-05 9.30 9.30 9.05 9.05 26.8M
2021-02-04 9.05 9.35 8.95 9.25 27.2M
2021-02-03 9.15 9.20 8.90 9.05 17.5M
2021-02-02 9.25 9.45 9.05 9.05 35.5M
2021-02-01 8.95 9.25 8.90 9.15 44.2M
2021-01-29 8.80 9.40 8.75 8.80 118.5M
2021-01-28 8.20 8.60 8.15 8.60 32.3M
2021-01-27 8.15 8.35 8.10 8.25 9.1M
2021-01-26 8.15 8.20 8.05 8.15 7.0M
2021-01-25 8.10 8.20 8.00 8.10 5.4M
2021-01-22 8.35 8.45 8.05 8.10 11.0M
2021-01-21 8.45 8.50 8.25 8.30 6.8M
2021-01-20 8.55 8.55 8.40 8.40 9.5M
2021-01-19 8.50 8.55 8.40 8.50 8.6M
2021-01-18 8.55 8.60 8.35 8.45 9.9M
2021-01-15 8.70 8.75 8.50 8.55 14.4M
2021-01-14 8.60 8.80 8.55 8.70 17.9M
2021-01-13 8.40 8.65 8.40 8.60 28.5M
2021-01-12 8.45 8.45 8.30 8.35 8.1M
2021-01-11 8.30 8.50 8.25 8.35 18.8M
2021-01-08 8.25 8.30 8.05 8.20 8.3M
2021-01-07 8.30 8.40 8.15 8.15 7.8M
2021-01-06 8.35 8.45 8.20 8.20 13.6M
2021-01-05 8.00 8.25 7.95 8.25 11.5M
2021-01-04 7.65 8.00 7.65 8.00 10.1M