SET · JAK-R · stock
Jakpaisan Estate Public Company Limited (JAK-R) stock price history
Every SET trading session of Jakpaisan Estate Public Company Limited from Jan 18, 2021 to Sep 28, 2026: 1,386 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JAK-R adjusted close, 2021 to 2026
- THB 1.85
- All time high, 2021
- THB 1.22
- 52 week high, THB 0.6042 low
- 1,386
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
JAK-R key facts
- Jakpaisan Estate Public Company Limited (JAK-R) closed at THB 1.22 on Sep 28, 2026 on SET.
- JAK-R's all time high close is THB 1.85, set on Jan 18, 2021; its all time low close is THB 0.6042 on Jan 28, 2026.
- JAK-R's 52 week range is THB 0.6042 to THB 1.22.
- JAK-R returned +67.9% over the year to Sep 28, 2026 and -22.1% over five years.
- Since Jan 18, 2021 JAK-R returned -34%, -7.1% a year compounded.
- JAK-R's deepest drawdown was -67.3% from Jan 18, 2021 to Jan 28, 2026.
- DataCedar holds 1,386 daily sessions of JAK-R history from Jan 18, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JAK-R price chart, 2021 to 2026
JAK-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.2% |
| 3 months | +56.1% |
| 6 months | +67.9% |
| Year to date | +67.9% |
| 1 year | +67.9% |
| 3 years | +1.9% |
| 5 years | -22.1% |
| 10 years | n/a |
| Since Jan 18, 2021 | -34.1% |
| Compound annual growth, 5.7 years | -7.1% |
JAK-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 1.85 on Jan 18, 2021
- All time low close
- THB 0.6042 on Jan 28, 2026
- 52 week high
- THB 1.22 on Aug 28, 2026
- 52 week low
- THB 0.6042 on Jan 28, 2026
- Deepest drawdown
- -67.3% from Jan 18, 2021 to Jan 28, 2026, not yet recovered
- Best single session
- +55.1% on Aug 27, 2026
- Worst single session
- -32.4% on Jul 3, 2025
- Volatility, 1 year annualised
- 51.6%
- Sessions closing higher, 1 year
- 2%
- Best calendar year
- 2024, +4%
- Worst calendar year
- 2025, -42%
JAK-R price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jan 18, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.7250 | THB 1.22 | THB 0.6042 | THB 1.22 | +67.9% | 44K | 186 |
| 2025 | THB 1.24 | THB 1.26 | THB 0.7250 | THB 0.7250 | -41.6% | 4.1K | 242 |
| 2024 | THB 1.20 | THB 1.24 | THB 1.20 | THB 1.24 | +3.8% | 0 | 243 |
| 2023 | THB 1.30 | THB 1.32 | THB 1.17 | THB 1.20 | -8.1% | 36.9K | 243 |
| 2022 | THB 1.48 | THB 1.56 | THB 1.19 | THB 1.30 | -11.9% | 1.9M | 241 |
| 2021 | THB 1.85 | THB 1.99 | THB 1.29 | THB 1.48 | n/a | 18.6M | 231 |
JAK-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.22 | +1.2% |
| August 2026 | THB 1.20 | +54.3% |
| July 2026 | THB 0.7800 | 0.0% |
| June 2026 | THB 0.7800 | 0.0% |
| May 2026 | THB 0.7800 | 0.0% |
| April 2026 | THB 0.7800 | 0.0% |
| March 2026 | THB 0.7800 | +29.1% |
| February 2026 | THB 0.6042 | 0.0% |
| January 2026 | THB 0.6042 | -16.7% |
| December 2025 | THB 0.7250 | 0.0% |
| November 2025 | THB 0.7250 | 0.0% |
| October 2025 | THB 0.7250 | 0.0% |
About the JAK-R data
Daily bars. 1,386 sessions from Jan 18, 2021 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 18, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JAK-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- IVL-R Indorama Ventures Public Company Limited
- J JAS Asset Public Company Limited
- J-R JAS Asset Public Company Limited
- JAK Jakpaisan Estate Public Company Limited
- JAS Jasmine International Public Company Limited
- JAS-R Jasmine International Public Company Limited
- JCK JCK International Public Company Limited
- JCK-R JCK International Public Company Limited
Common questions
JAK-R share price history
