Jakpaisan Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	1.220	1.230	1.190	1.230	1.081	143,103
2024-02-22	1.220	1.230	1.210	1.230	1.081	147,500
2024-02-21	1.220	1.220	1.200	1.200	1.054	76,747
2024-02-20	1.220	1.220	1.210	1.210	1.063	169,230
2024-02-19	1.270	1.270	1.200	1.220	1.072	300,700
2024-02-16	1.280	1.280	1.230	1.280	1.125	15,800
2024-02-15	1.300	1.300	1.280	1.290	1.133	27,900
2024-02-14	1.290	1.300	1.290	1.300	1.142	5,100
2024-02-13	1.290	1.290	1.290	1.290	1.133	700
2024-02-12	1.290	1.290	1.290	1.290	1.133	200
2024-02-09	1.300	1.300	1.290	1.290	1.133	10,500
2024-02-08	1.300	1.300	1.280	1.300	1.142	12,142
2024-02-07	1.300	1.300	1.280	1.280	1.125	45,700
2024-02-06	1.300	1.300	1.280	1.300	1.142	31,700
2024-02-05	1.300	1.300	1.300	1.300	1.142	1,000
2024-02-02	1.290	1.300	1.290	1.300	1.142	721
2024-02-01	1.290	1.300	1.290	1.300	1.142	3,500
2024-01-31	1.300	1.300	1.300	1.300	1.142	747
2024-01-30	1.290	1.300	1.290	1.300	1.142	55,510
2024-01-29	1.280	1.300	1.280	1.300	1.142	7,000
2024-01-26	1.290	1.330	1.280	1.290	1.133	25,900
2024-01-25	1.310	1.340	1.290	1.330	1.169	13,202
2024-01-24	1.360	1.360	1.290	1.350	1.186	24,500
2024-01-23	1.220	1.350	1.220	1.340	1.177	69,000
2024-01-22	1.200	1.250	1.010	1.230	1.081	48,910
2024-01-19	1.290	1.290	1.280	1.280	1.125	12,600
2024-01-18	1.290	1.290	1.280	1.290	1.133	10,700
2024-01-17	1.270	1.270	1.240	1.250	1.098	51,001
2024-01-16	1.290	1.290	1.280	1.290	1.133	1,800
2024-01-15	1.260	1.290	1.260	1.280	1.125	60,701
2024-01-12	1.290	1.300	1.280	1.280	1.125	33,800
2024-01-11	1.300	1.320	1.260	1.260	1.107	308,400
2024-01-10	1.320	1.320	1.290	1.290	1.133	4,700
2024-01-09	1.350	1.350	1.350	1.350	1.186	103
2024-01-08	1.300	1.350	1.290	1.350	1.186	79,900
2024-01-05	1.280	1.320	1.280	1.320	1.160	36,400
2024-01-04	1.290	1.350	1.290	1.350	1.186	20,721
2024-01-03	1.310	1.320	1.260	1.290	1.133	150,750
2024-01-02	1.370	1.370	1.370	1.370	1.204	20,100
2023-12-28	1.300	1.350	1.300	1.350	1.186	18,500
2023-12-27	1.290	1.350	1.290	1.290	1.133	37,910
2023-12-26	1.340	1.350	1.270	1.350	1.186	68,500
2023-12-25	1.280	1.350	1.280	1.340	1.177	52,600
2023-12-22	1.270	1.270	1.270	1.270	1.116	200
2023-12-21	1.280	1.290	1.280	1.290	1.133	2,100
2023-12-20	1.280	1.290	1.280	1.290	1.133	4,300
2023-12-19	1.280	1.300	1.280	1.300	1.142	10,800
2023-12-18	1.350	1.350	1.320	1.320	1.160	26,800
2023-12-15	1.330	1.350	1.330	1.350	1.186	20,000
2023-12-14	1.390	1.390	1.270	1.270	1.116	21,700
2023-12-13	1.290	1.360	1.290	1.360	1.195	38,901
2023-12-12	1.270	1.290	1.260	1.290	1.133	12,700
2023-12-08	1.320	1.320	1.260	1.300	1.142	1,000
2023-12-07	1.330	1.330	1.330	1.330	1.169	100
2023-12-06	1.290	1.340	1.270	1.330	1.169	1,900
2023-12-04	1.290	1.290	1.250	1.260	1.107	19,200
2023-12-01	1.260	1.260	1.260	1.260	1.107	15,000
2023-11-30	1.270	1.270	1.260	1.270	1.116	11,301
2023-11-29	1.280	1.280	1.270	1.270	1.116	1,000
2023-11-28	1.280	1.280	1.280	1.280	1.125	4,000

← NewerPage 11 of 20 · 1,165 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.