Jakpaisan Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	1.290	1.290	1.290	1.290	1.133	500
2023-11-24	1.300	1.300	1.270	1.270	1.116	20,100
2023-11-23	1.330	1.330	1.330	1.330	1.169	110
2023-11-21	1.300	1.300	1.300	1.300	1.142	1,500
2023-11-20	1.270	1.350	1.270	1.330	1.169	6,629
2023-11-17	1.280	1.280	1.280	1.280	1.125	2,400
2023-11-16	1.280	1.280	1.270	1.280	1.125	26,400
2023-11-15	1.260	1.300	1.250	1.290	1.133	102,770
2023-11-14	1.300	1.300	1.280	1.290	1.133	18,000
2023-11-10	1.300	1.360	1.280	1.300	1.142	30,000
2023-11-09	1.270	1.310	1.270	1.310	1.151	22,000
2023-11-07	1.280	1.290	1.260	1.290	1.133	32,796
2023-11-06	1.310	1.310	1.310	1.310	1.151	4,011
2023-11-03	1.310	1.310	1.310	1.310	1.151	155
2023-11-02	1.290	1.300	1.290	1.290	1.133	3,800
2023-11-01	1.310	1.310	1.290	1.290	1.133	910
2023-10-31	1.290	1.310	1.280	1.290	1.133	8,101
2023-10-30	1.300	1.300	1.290	1.290	1.133	18,400
2023-10-27	1.290	1.360	1.280	1.300	1.142	80,700
2023-10-26	1.320	1.340	1.280	1.290	1.133	125,600
2023-10-25	1.270	1.390	1.270	1.350	1.186	109,600
2023-10-24	1.320	1.370	1.250	1.260	1.107	250,200
2023-10-20	1.320	1.320	1.310	1.310	1.151	17,200
2023-10-18	1.320	1.390	1.320	1.350	1.186	25,100
2023-10-17	1.340	1.340	1.340	1.340	1.177	1,400
2023-10-16	1.350	1.350	1.310	1.340	1.177	25,600
2023-10-12	1.360	1.360	1.360	1.360	1.195	4,400
2023-10-11	1.330	1.400	1.330	1.400	1.230	100,800
2023-10-09	1.380	1.390	1.290	1.320	1.160	141,420
2023-10-06	1.300	1.390	1.290	1.390	1.221	48,300
2023-10-05	1.290	1.320	1.290	1.320	1.160	33,000
2023-10-04	1.400	1.400	1.310	1.310	1.151	2,400
2023-10-03	1.300	1.390	1.270	1.390	1.221	99,100
2023-10-02	1.370	1.390	1.280	1.390	1.221	94,106
2023-09-29	1.380	1.390	1.360	1.390	1.221	65,300
2023-09-28	1.380	1.380	1.380	1.380	1.213	300
2023-09-27	1.200	1.500	1.200	1.380	1.213	83,200
2023-09-26	1.340	1.350	1.250	1.300	1.142	61,500
2023-09-25	1.360	1.360	1.340	1.340	1.177	21,400
2023-09-22	1.330	1.390	1.330	1.350	1.186	134,510
2023-09-21	1.420	1.420	1.380	1.380	1.213	102,300
2023-09-20	1.250	1.450	1.250	1.390	1.221	229,701
2023-09-19	1.250	1.250	1.250	1.250	1.098	500
2023-09-18	1.270	1.300	1.270	1.280	1.125	124,900
2023-09-15	1.270	1.300	1.260	1.270	1.116	139,200
2023-09-14	1.280	1.300	1.280	1.290	1.133	60,200
2023-09-13	1.280	1.280	1.280	1.280	1.125	1,120
2023-09-12	1.280	1.280	1.260	1.280	1.125	77,700
2023-09-11	1.280	1.280	1.280	1.280	1.125	8,400
2023-09-08	1.240	1.280	1.240	1.280	1.125	5,002
2023-09-07	1.240	1.250	1.230	1.250	1.098	800
2023-09-06	1.240	1.250	1.240	1.250	1.098	2,400
2023-09-05	1.230	1.270	1.220	1.230	1.081	10,860
2023-09-04	1.240	1.300	1.100	1.270	1.116	158,900
2023-09-01	1.240	1.240	1.230	1.230	1.081	4,900
2023-08-31	1.240	1.240	1.230	1.230	1.081	13,700
2023-08-30	1.240	1.240	1.230	1.230	1.081	13,701
2023-08-29	1.250	1.250	1.220	1.220	1.072	8,100
2023-08-28	1.250	1.250	1.230	1.230	1.081	31,000
2023-08-25	1.290	1.290	1.250	1.260	1.107	28,800

← NewerPage 12 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.