หุ้น JKN | ราคาหุ้น JKN | ราคาหุ้นวันนี้ JKN
หุ้น JKN (SET) | หุ้น JKN | ราคาหุ้นวันนี้ JKN | หุ้น บริษัท เจเคเอ็น โกลบอล กรุ๊ป จำกัด (มหาชน) | ราคาหุ้น บริษัท เจเคเอ็น โกลบอล กรุ๊ป จำกัด (มหาชน)| ราคาหุ้นวันนี้ บริษัท เจเคเอ็น โกลบอล กรุ๊ป จำกัด (มหาชน) | หุ้น JKN GLOBAL GROUP PUBLIC COMPANY LIMITED | ราคาหุ้น JKN GLOBAL GROUP PUBLIC COMPANY LIMITED | ราคาหุ้นวันนี้ JKN GLOBAL GROUP PUBLIC COMPANY LIMITED
ประเภทธุรกิจ : หุ้นบริการ/สื่อและสิ่งพิมพ์
บริษัท เจเคเอ็น โกลบอล กรุ๊ป จำกัด (มหาชน) หรือ หุ้น JKN ทำธุรกิจอะไร : บริษัทและบริษัทย่อยดำเนินธุรกิจดังนีิ้1. ธุรกิจให้บริการและจำหน่ายลิขสิทธิ์คอนเทนต์2. ธุรกิจให้บริการเวลาเพื่อโฆษณาและประชาสัมพันธ์สินค้าทางสถานีโทรทัศน์ 3. ธุรกิจจำหน่ายผลิตภัณฑ์
ราคาล่าสุด : 2.34 | ราคาเปิด : 2.3 | ราคาสูงสุด : 2.34 | ราคาต่ำสุด : 2.3
จำนวนหุ้นซื้อขาย : 865627 | มูลค่าหุ้นซื้อขาย : 2017250 | เปลี่ยนแปลง : -0.02 | เปลี่ยนแปลง(%) : 0.86
P/E : 0 | เงินปันผล(%) : 0 | EPS : 0 | P/BV : 0
หุ้น | วันที่ | เปิด | สูงสุด | ต่ำสุด | เฉลี่ย | ปิด | ปริมาณหุ้น | มูลค่า(บาท) | chg | chg(%) |
---|---|---|---|---|---|---|---|---|---|---|
JKN | 2023-07-28 | 2.3 | 2.34 | 2.3 | 2.3304 | 2.34 | 865,627,000 | 2,017,250,000,000 | +-0.02 | +0.86% |
JKN | 2023-07-27 | 2.3 | 2.34 | 2.28 | 2.31776 | 2.32 | 1,169,140,000 | 2,699,620,000,000 | --0.02 | --0.86% |
JKN | 2023-07-26 | 2.3 | 2.34 | 2.3 | 2.31095 | 2.32 | 1,432,130,000 | 3,309,580,000,000 | +-0.02 | +-0.86% |
JKN | 2023-07-25 | 2.3 | 2.34 | 2.3 | 2.32017 | 2.34 | 3,355,500,000 | 7,782,340,000,000 | --0.06 | --2.52% |
JKN | 2023-07-24 | 2.3 | 2.4 | 2.32 | 2.35871 | 2.36 | 2,746,030,000 | 6,440,260,000,000 | --0.04 | --1.68% |
JKN | 2023-07-21 | 2.3 | 2.4 | 2.34 | 2.35777 | 2.36 | 2,807,420,000 | 6,630,370,000,000 | --0.04 | --1.68% |
JKN | 2023-07-20 | 2.3 | 2.4 | 2.36 | 2.37344 | 2.38 | 1,621,020,000 | 3,847,390,000,000 | +-0.02 | +-0.84% |
JKN | 2023-07-19 | 2.3 | 2.4 | 2.3 | 2.37582 | 2.38 | 1,605,160,000 | 3,778,970,000,000 | --0.02 | --0.84% |
JKN | 2023-07-18 | 2.3 | 2.46 | 2.3 | 2.3309 | 2.36 | 56,970,000 | 133,310,000,000 | --0.02 | --0.85% |
JKN | 2023-07-17 | 2.3 | 2.46 | 2.34 | 2.35274 | 2.36 | 2,122,670,000 | 4,965,690,000,000 | --0.02 | --0.85% |
JKN | 2023-07-14 | 2.3 | 2.46 | 2.28 | 2.34532 | 2.36 | 220,203,000 | 516,447,000,000 | --0.02 | --0.85% |
JKN | 2023-07-13 | 2.3 | 2.46 | 2.26 | 2.30193 | 2.3 | 84,004,000 | 193,371,000,000 | --0.04 | --1.72% |
JKN | 2023-07-12 | 2.36 | 2.46 | 2.32 | 2.32967 | 2.34 | 2,177,320,000 | 5,103,020,000,000 | --0.02 | --0.85% |
JKN | 2023-07-11 | 2.36 | 2.46 | 2.32 | 2.37408 | 2.36 | 325,001,000 | 771,578,000,000 | --0.02 | -0.85% |
JKN | 2023-07-10 | 2.36 | 2.46 | 2.32 | 2.34518 | 2.34 | 2,191,490,000 | 5,144,170,000,000 | --0.06 | --2.52% |
JKN | 2023-07-07 | 2.42 | 2.46 | 2.34 | 2.34199 | 2.36 | 1,832,560,000 | 4,331,350,000,000 | --0.04 | --1.68% |
JKN | 2023-07-06 | 2.42 | 2.46 | 2.34 | 2.36435 | 2.38 | 283,423,000 | 670,112,000,000 | --0.04 | --1.67% |
JKN | 2023-07-05 | 2.42 | 2.46 | 2.38 | 2.38739 | 2.4 | 938,801,000 | 2,241,280,000,000 | --0.02 | --0.83% |
JKN | 2023-07-04 | 2.42 | 2.44 | 2.36 | 2.38192 | 2.4 | 1,664,980,000 | 3,965,850,000,000 | --0.02 | --0.83% |
JKN | 2023-07-03 | 2.42 | 2.44 | 2.36 | 2.38123 | 2.38 | 773,410,000 | 1,841,670,000,000 | --0.02 | --0.83% |
JKN | 2023-06-30 | 2.42 | 2.44 | 2.38 | 2.42172 | 2.42 | 3,973,070,000 | 9,555,010,000,000 | +0.04 | +0.83% |
JKN | 2023-06-29 | 2.52 | 2.44 | 2.42 | 2.42001 | 2.44 | 257,120,000 | 622,233,000,000 | +-0.14 | +-5.47% |
JKN | 2023-06-28 | 2.52 | 2.54 | 2.5 | 2.52387 | 2.54 | 579,020,000 | 1,461,370,000,000 | --0.02 | --0.78% |
JKN | 2023-06-27 | 2.5 | 2.5 | 2.38 | 2.39745 | 2.4 | 299,540,000 | 718,131,000,000 | --0.04 | --1.65% |
JKN | 2023-06-26 | 2.5 | 2.5 | 2.38 | 2.46664 | 2.44 | 6,758,920,000 | 15,968,500,000,000 | +0.04 | +1.67% |
JKN | 2023-06-23 | 2.5 | 2.52 | 2.4 | 2.4004 | 2.42 | 2,352,530,000 | 5,753,640,000,000 | --0.06 | --2.44% |
JKN | 2023-06-22 | 2.5 | 2.52 | 2.44 | 2.46737 | 2.48 | 79,228,000 | 195,486,000,000 | --0.02 | --0.81% |
JKN | 2023-06-21 | 2.56 | 2.52 | 2.48 | 2.51527 | 2.54 | 1,788,050,000 | 4,506,950,000,000 | --0.02 | --0.79% |
JKN | 2023-06-20 | 2.56 | 2.6 | 2.5 | 2.5345 | 2.54 | 4,244,220,000 | 10,816,400,000,000 | --0.04 | --1.56% |
JKN | 2023-06-19 | 2.56 | 2.6 | 2.5 | 2.57406 | 2.58 | 2,936,240,000 | 7,463,640,000,000 | -0.04 | -0.79% |
JKN | 2023-06-16 | 2.62 | 2.58 | 2.5 | 2.50233 | 2.52 | 223,120,000 | 558,320,000,000 | --0.02 | --0.79% |
JKN | 2023-06-14 | 2.62 | 2.58 | 2.5 | 2.55915 | 2.56 | 1,591,800,000 | 4,094,430,000,000 | --0.02 | --0.78% |
JKN | 2023-06-13 | 2.62 | 2.62 | 2.5 | 2.58968 | 2.6 | 650,305,000 | 1,684,080,000,000 | +0.04 | +1.56% |
JKN | 2023-06-12 | 2.62 | 2.54 | 2.52 | 2.5322 | 2.52 | 2,607,620,000 | 6,539,770,000,000 | --0.02 | --0.79% |
JKN | 2023-06-09 | 2.62 | 2.54 | 2.5 | 2.51021 | 2.52 | 2,146,240,000 | 5,389,570,000,000 | --0.02 | --0.79% |
JKN | 2023-06-08 | 2.62 | 2.5 | 2.44 | 2.48202 | 2.5 | 3,705,630,000 | 9,197,440,000,000 | +0.04 | +1.63% |
JKN | 2023-06-07 | 2.62 | 2.5 | 2.44 | 2.47324 | 2.48 | 144,715,000 | 357,915,000,000 | +0.04 | +0.81% |
JKN | 2023-06-06 | 2.62 | 2.68 | 2.5 | 2.52844 | 2.56 | 2,440,820,000 | 6,171,480,000,000 | +-0.02 | +0.79% |
JKN | 2023-06-03 | 2.62 | 2.68 | 2.5 | 2.52844 | 2.56 | 2,440,820,000 | 6,171,480,000,000 | +-0.02 | +0.79% |
JKN | 2023-06-02 | 2.62 | 2.68 | 2.52 | 2.55225 | 2.56 | 3,742,150,000 | 9,633,780,000,000 | --0.08 | -0.79% |
JKN | 2023-06-01 | 2.62 | 2.68 | 2.58 | 2.62797 | 2.64 | 5,066,940,000 | 13,277,300,000,000 | +-0.02 | +0.76% |
JKN | 2023-05-31 | 2.46 | 2.68 | 2.44 | 2.64396 | 2.66 | 1,391,710,000 | 3,679,630,000,000 | --0.02 | -0.76% |
JKN | 2023-05-30 | 2.46 | 2.82 | 2.44 | 2.69068 | 2.74 | 9,735,380,000 | 26,194,800,000,000 | +0.22 | +8.8% |
JKN | 2023-05-29 | 2.46 | 2.52 | 2.44 | 2.49602 | 2.5 | 3,430,610,000 | 8,507,690,000,000 | +-0.02 | +-0.8% |
JKN | 2023-05-26 | 2.46 | 2.48 | 2.44 | 2.46313 | 2.48 | 2,535,450,000 | 6,258,960,000,000 | +0.04 | +1.64% |
JKN | 2023-05-25 | 2.5 | 2.52 | 2.48 | 2.48475 | 2.5 | 5,451,130,000 | 13,332,500,000,000 | --0.04 | --1.57% |
JKN | 2023-05-24 | 2.48 | 2.54 | 2.44 | 2.46222 | 2.46 | 5,451,130,000 | 13,332,500,000,000 | --0.02 | --0.81% |
JKN | 2023-05-23 | 2.48 | 2.54 | 2.46 | 2.48902 | 2.5 | 591,401,000 | 1,472,010,000,000 | --0.04 | --1.6% |
JKN | 2023-05-22 | 2.52 | 2.56 | 2.42 | 2.44576 | 2.44 | 394,845,000 | 965,698,000,000 | --0.06 | --2.4% |
JKN | 2023-05-18 | 2.52 | 2.56 | 2.5 | 2.53953 | 2.54 | 1,791,780,000 | 4,504,450,000,000 | --0.02 | --0.79% |
JKN | 2023-05-17 | 2.52 | 2.68 | 2.52 | 2.53968 | 2.54 | 2,015,580,000 | 5,082,630,000,000 | --0.02 | --0.78% |
JKN | 2023-05-16 | 2.52 | 2.68 | 2.52 | 2.53029 | 2.52 | 156,004,000 | 394,736,000,000 | --0.04 | --1.56% |
JKN | 2023-05-15 | 2.52 | 2.68 | 2.58 | 2.59542 | 2.58 | 200,539,000 | 520,487,000,000 | --0.04 | --1.53% |
JKN | 2023-05-12 | 2.52 | 2.68 | 2.64 | 2.66003 | 2.66 | 231,605,000 | 616,077,000,000 | +0.04 | +0.75% |
JKN | 2023-05-11 | 2.52 | 2.66 | 2.6 | 2.61402 | 2.64 | 3,905,500,000 | 10,144,900,000,000 | -0.06 | -0.76% |
JKN | 2023-05-10 | 2.52 | 2.58 | 2.46 | 2.55999 | 2.56 | 2,786,270,000 | 7,145,950,000,000 | --0.02 | --0.78% |
JKN | 2023-05-09 | 2.52 | 2.58 | 2.46 | 2.55485 | 2.56 | 606,615,000 | 1,549,810,000,000 | +0.04 | +0.79% |
JKN | 2023-05-08 | 2.52 | 2.54 | 2.46 | 2.51788 | 2.52 | 65,879,900,000 | 151,516,000,000,000 | +0.04 | +0.8% |
JKN | 2023-05-04 | 0.35 | 2.5 | 2.46 | 2.47 | 2.52 | 2,528,430,000 | 6,252,220,000,000 | +0.02 | +0.81% |
JKN | 2023-05-03 | 0.35 | 2.58 | 2.46 | 2.5 | 2.48 | 1,902,300,000 | 4,761,610,000,000 | --0.02 | --0.81% |
JKN | 2023-05-02 | 0.35 | 2.58 | 20.5 | 2.55 | 2.56 | 982,619,000 | 2,508,490,000,000 | +0.02 | +0.79% |
JKN | 2023-04-29 | 0.35 | 2.58 | 20.5 | 2.55 | 2.54 | 982,619,000 | 2,508,490,000,000 | +0.02 | +0.79% |
JKN | 2023-04-28 | 2.54 | 2.58 | 2.98 | 12.34 | 2.56 | 322,611,000 | 827,080,000,000 | +0.04 | +1.59% |
JKN | 2023-04-27 | 2.52 | 2.56 | 2.48 | 2.53 | 2.54 | 74,211,000 | 188,290,000,000 | -0.02 | -0.79% |
JKN | 2023-04-26 | 2.68 | 2.54 | 2.48 | 2.55 | 2.54 | 42,810,000 | 107,943,000,000 | +0.04 | +1.6% |
JKN | 2023-04-25 | 2.68 | 2.66 | 2.56 | 2.63 | 2.62 | 2,732,920,000 | 7,162,830,000,000 | --0.02 | --0.76% |
JKN | 2023-04-24 | 2.68 | 2.62 | 2.56 | 2.59 | 2.6 | 5,004,300,000 | 13,050,800,000,000 | +0.04 | +1.56% |
JKN | 2023-04-21 | 2.68 | 2.7 | 2.66 | 2.69 | 2.68 | 7,951,070,000 | 21,451,100,000,000 | +0.04 | +1.52% |
JKN | 2023-04-20 | 2.92 | 2.8 | 2.72 | 2.75 | 2.74 | 5,261,840,000 | 14,769,600,000,000 | --0.04 | --1.44% |
JKN | 2023-04-19 | 2.92 | 2.88 | 2.8 | 2.85 | 2.84 | 4,045,160,000 | 11,528,300,000,000 | --0.02 | --0.7% |
JKN | 2023-04-18 | 2.92 | 2.84 | 2.8 | 2.83 | 2.84 | 150,201,000 | 425,341,000,000 | +0.02 | +0.71% |
JKN | 2023-04-17 | 2.92 | 2.94 | 2.82 | 2.85 | 2.86 | 5,960,240,000 | 17,290,100,000,000 | --0.04 | --1.39% |
JKN | 2023-04-13 | 2.92 | 2.94 | 2.88 | 2.91 | 2.9 | 5,960,240,000 | 17,290,100,000,000 | --0.02 | --0.69% |
JKN | 2023-04-12 | 2.6 | 2.62 | 2.92 | 2.91 | 2.92 | 8,465,170,000 | 24,774,200,000,000 | -0.02 | -0.69% |
JKN | 2023-04-11 | 2.8 | 2.92 | 2.78 | 2.94 | 2.94 | 5,009,330,000 | 14,319,400,000,000 | +0.02 | +0.69% |
JKN | 2023-04-10 | 2.8 | 2.78 | 2.78 | 2.77 | 2.8 | 3,429,800,000 | 9,597,480,000,000 | --0.02 | --0.71% |
JKN | 2023-04-07 | 2.9 | 2.82 | 2.78 | 2.79 | 2.8 | 13,224,100,000 | 36,937,400,000,000 | +0.02 | +0.72% |
JKN | 2023-04-06 | 2.9 | 2.92 | 2.8 | 2.79 | 2.78 | 13,224,100,000 | 36,937,400,000,000 | --0.12 | --4.17% |
JKN | 2023-04-05 | 2.9 | 2.92 | 2.84 | 2.87 | 2.86 | 12,015,900,000 | 34,678,200,000,000 | --0.02 | --0.69% |
JKN | 2023-04-04 | 2.9 | 2.9 | 2.76 | 2.88 | 2.88 | 8,102,980,000 | 22,621,700,000,000 | +0.06 | +2.14% |
JKN | 2023-04-03 | 2.9 | 2.96 | 2.78 | 2.83 | 2.84 | 19,949,500,000 | 56,523,400,000,000 | +0.02 | +0.71% |
JKN | 2023-03-31 | 2.9 | 2.96 | 2.78 | 2.93 | 2.94 | 3,061,710,000 | 8,978,630,000,000 | -0.02 | -0.68% |
JKN | 2023-03-30 | 2.9 | 2.84 | 2.86 | 2.91 | 2.92 | 3,330,750,000 | 9,710,860,000,000 | +0.02 | +0.69% |
JKN | 2023-03-29 | 2.9 | 2.94 | 2.86 | 2.93 | 2.94 | 726,520,000 | 2,123,030,000,000 | +0.02 | +0.69% |
JKN | 2023-03-28 | 2.98 | 2.92 | 2.86 | 2.9 | 2.92 | 9,727,320,000 | 28,213,600,000,000 | +0.04 | +1.39% |
JKN | 2023-03-27 | 2.98 | 3.02 | 2.94 | 2.97 | 2.98 | 1,521,940,000 | 4,510,220,000,000 | +0.02 | +0.68% |
JKN | 2023-03-24 | 2.94 | 3.02 | 2.96 | 2.97 | 2.98 | 40,501,000 | 120,697,000,000 | +0.02 | +0.68% |
JKN | 2023-03-23 | 2.94 | 3.02 | 2.96 | 2.98 | 2.98 | 93,601,000 | 278,479,000,000 | --0.02 | --0.67% |
JKN | 2023-03-22 | 2.94 | 3.02 | 2.9 | 3.01 | 3.02 | 532,306,000 | 1,598,270,000,000 | -0.02 | -0.67% |
JKN | 2023-03-21 | 2.94 | 2.98 | 2.9 | 2.95 | 2.96 | 733,699,000 | 2,165,280,000,000 | +0.04 | +1.37% |
JKN | 2023-03-20 | 2.96 | 2.96 | 2.94 | 2.95 | 2.96 | 2,145,770,000 | 6,359,620,000,000 | +0.02 | +0.68% |
JKN | 2023-03-17 | 2.92 | 2.94 | 2.9 | 2.97 | 2.98 | 391,730,000 | 1,165,260,000,000 | +0.06 | +2.05% |
JKN | 2023-03-16 | 2.92 | 2.94 | 2.88 | 2.91 | 2.92 | 488,978,000 | 1,423,450,000,000 | --0.06 | --2.03% |
JKN | 2023-03-15 | 3.1 | 2.98 | 2.88 | 2.95 | 2.94 | 5,765,470,000 | 16,813,200,000,000 | +0.06 | +2.08% |
JKN | 2023-03-14 | 3.1 | 3.1 | 2.96 | 2.99 | 3 | 94,762,000 | 282,674,000,000 | --0.04 | --1.32% |
JKN | 2023-03-10 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 1,473,120,000 | 4,564,150,000,000 | -0.02 | -0.65% |
JKN | 2023-03-09 | 3.1 | 3.14 | 3.1 | 3.09 | 3.12 | 2,479,780,000 | 7,650,100,000,000 | +0.04 | +1.3% |
JKN | 2023-03-08 | 3.1 | 3.14 | 3.08 | 3.11 | 3.1 | 2,329,660,000 | 7,221,670,000,000 | +-0.02 | +-0.65% |
JKN | 2023-03-07 | 3.1 | 3.16 | 3.08 | 3.11 | 3.12 | 3,349,820,000 | 10,387,700,000,000 | +0.04 | +1.3% |
JKN | 2023-03-04 | 3.18 | 3.16 | 3.08 | 3.1 | 3.1 | 3,349,820,000 | 10,387,700,000,000 | --0.06 | --1.91% |
JKN | 2023-03-03 | 3.18 | 3.16 | 3.12 | 3.15 | 3.14 | 3,427,600,000 | 10,800,600,000,000 | +0.02 | +0.64% |
JKN | 2023-03-02 | 3.3 | 3.2 | 3.16 | 3.23 | 3.18 | 548,320,000 | 1,744,540,000,000 | -0.04 | -1.27% |
JKN | 2023-03-01 | 3.3 | 3.32 | 3.26 | 3.28 | 3.22 | 6,377,720,000 | 20,895,300,000,000 | +0.06 | +1.91% |
JKN | 2023-02-28 | 3.18 | 3.12 | 34.75 | 3.12 | 3.14 | 2,621,280,000 | 8,147,510,000,000 | +0.04 | +1.29% |
JKN | 2023-02-27 | 3.18 | 3.16 | 3.06 | 3.11 | 3.14 | 675,030,000 | 2,101,620,000,000 | +0.04 | +1.3% |
JKN | 2023-02-24 | 3.18 | 3.16 | 3.12 | 0.34 | 3.14 | 1,936,110,000 | 6,081,900,000,000 | +0.02 | +0.64% |
JKN | 2023-02-23 | 3.18 | 3.2 | 30.75 | 3.15 | 3.16 | 1,667,440,000 | 5,249,840,000,000 | +0.02 | +0.64% |
JKN | 2023-02-22 | 3.18 | 3.2 | 30.75 | 31.55 | 3.16 | 4,093,180,000 | 12,926,400,000,000 | --0.02 | --0.63% |
JKN | 2023-02-21 | 3.18 | 3.26 | 3.16 | 3.17 | 3.16 | 291,110,000 | 922,720,000,000 | +0.02 | +0.64% |
JKN | 2023-02-20 | 3.18 | 3.26 | 3.14 | 3.19 | 3.16 | 7,957,350,000 | 25,370,400,000,000 | --0.02 | --0.63% |
JKN | 0000-00-00 | 3.1 | 3.1 | 3.1 | 3.04 | 82.5 | 3,595,720,000 | 10,919,700,000,000 | -1.5 | -1.81% |