Jakpaisan Estate Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	1.220	1.240	1.210	1.220	1.114	32,800
2024-05-29	1.220	1.230	1.210	1.210	1.105	37,201
2024-05-28	1.250	1.250	1.220	1.220	1.114	53,300
2024-05-27	1.250	1.250	1.150	1.240	1.133	1,034,431
2024-05-24	1.260	1.290	1.260	1.290	1.178	5,700
2024-05-23	1.300	1.300	1.290	1.290	1.178	600
2024-05-21	1.260	1.290	1.260	1.290	1.178	2,101
2024-05-20	1.280	1.280	1.260	1.270	1.160	1,900
2024-05-17	1.260	1.280	1.240	1.280	1.169	28,109
2024-05-16	1.250	1.250	1.250	1.250	1.142	1,200
2024-05-15	1.260	1.260	1.250	1.250	1.142	13,800
2024-05-14	1.260	1.300	1.250	1.250	1.142	27,500
2024-05-13	1.260	1.300	1.260	1.260	1.151	900
2024-05-10	1.280	1.350	1.260	1.260	1.151	17,000
2024-05-08	1.270	1.270	1.270	1.270	1.160	400
2024-05-07	1.260	1.260	1.240	1.260	1.151	32,101
2024-05-03	1.190	1.240	1.190	1.240	1.133	66,300
2024-05-02	1.220	1.270	1.200	1.210	1.105	184,302
2024-04-30	1.290	1.300	1.190	1.210	1.105	520,609
2024-04-29	1.420	1.420	1.270	1.290	1.178	493,700
2024-04-26	1.240	1.470	1.220	1.380	1.261	486,199
2024-04-25	1.260	1.260	1.230	1.240	1.133	58,500
2024-04-24	1.270	1.270	1.270	1.270	1.160	4,700
2024-04-23	1.270	1.280	1.270	1.270	1.160	400
2024-04-22	1.280	1.280	1.270	1.270	1.160	2,100
2024-04-19	1.270	1.290	1.270	1.270	1.160	5,600
2024-04-18	1.280	1.280	1.280	1.280	1.169	11,500
2024-04-17	1.280	1.300	1.280	1.280	1.169	1,501
2024-04-11	1.280	1.280	1.270	1.280	1.169	900
2024-04-10	1.280	1.300	1.280	1.280	1.169	2,400
2024-04-09	1.230	1.290	1.230	1.280	1.169	11,100
2024-04-05	1.260	1.300	1.260	1.270	1.160	2,423
2024-04-04	1.310	1.310	1.250	1.250	1.142	61,101
2024-04-03	1.220	1.300	1.220	1.300	1.188	212
2024-04-02	1.220	1.220	1.220	1.220	1.114	1,400
2024-04-01	1.280	1.280	1.250	1.250	1.142	11,800
2024-03-29	1.280	1.280	1.240	1.250	1.142	21,800
2024-03-28	1.240	1.270	1.240	1.250	1.142	15,900
2024-03-27	1.200	1.250	1.200	1.250	1.142	79,800
2024-03-26	1.250	1.270	1.200	1.200	1.096	188,899
2024-03-25	1.240	1.250	1.240	1.250	1.142	600
2024-03-22	1.250	1.250	1.250	1.250	1.142	11,102
2024-03-21	1.250	1.250	1.250	1.250	1.142	3,700
2024-03-20	1.240	1.250	1.230	1.230	1.124	40,300
2024-03-19	1.250	1.270	1.240	1.270	1.160	6,000
2024-03-18	1.270	1.270	1.240	1.240	1.133	33,300
2024-03-15	1.260	1.300	1.260	1.270	1.160	22,200
2024-03-14	1.280	1.290	1.280	1.290	1.178	5,300
2024-03-13	1.260	1.330	1.230	1.260	1.151	99,300
2024-03-12	1.290	1.300	1.290	1.300	1.188	3,502
2024-03-11	1.300	1.330	1.290	1.310	1.151	44,124
2024-03-08	1.300	1.300	1.290	1.290	1.133	31,800
2024-03-07	1.300	1.300	1.280	1.300	1.142	39,700
2024-03-06	1.300	1.300	1.290	1.300	1.142	8,100
2024-03-05	1.290	1.300	1.290	1.300	1.142	88,000
2024-03-04	1.220	1.290	1.220	1.280	1.125	125,800
2024-03-01	1.260	1.270	1.260	1.270	1.116	1,003
2024-02-29	1.290	1.290	1.270	1.270	1.116	29,900
2024-02-28	1.310	1.310	1.260	1.290	1.133	202,003
2024-02-27	1.200	1.290	1.200	1.290	1.133	52,030

← NewerPage 10 of 20 · 1,169 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	0.0550 THB
2025-03-05	0.0250 THB
2024-03-12	0.0500 THB
2021-03-17	0.0400 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.