Jakpaisan Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	1.270	1.270	1.260	1.260	1.107	5,000
2023-08-23	1.260	1.280	1.240	1.270	1.116	44,700
2023-08-22	1.250	1.250	1.240	1.240	1.090	700
2023-08-21	1.250	1.260	1.230	1.230	1.081	11,800
2023-08-18	1.220	1.260	1.220	1.250	1.098	15,700
2023-08-17	1.220	1.280	1.210	1.220	1.072	19,700
2023-08-16	1.240	1.250	1.210	1.220	1.072	22,400
2023-08-15	1.240	1.250	1.230	1.240	1.090	4,400
2023-08-11	1.310	1.310	1.250	1.250	1.098	34,800
2023-08-10	1.260	1.280	1.260	1.280	1.125	1,201
2023-08-09	1.260	1.320	1.250	1.310	1.151	69,700
2023-08-08	1.260	1.260	1.260	1.260	1.107	2,600
2023-08-07	1.260	1.280	1.250	1.250	1.098	28,400
2023-08-04	1.270	1.270	1.270	1.270	1.116	1,000
2023-08-03	1.280	1.280	1.250	1.270	1.116	10,014
2023-08-02	1.260	1.280	1.260	1.260	1.107	15,701
2023-07-31	1.290	1.290	1.260	1.270	1.116	11,800
2023-07-27	1.260	1.300	1.260	1.300	1.142	5,700
2023-07-26	1.260	1.260	1.260	1.260	1.107	2,800
2023-07-25	1.300	1.300	1.260	1.300	1.142	2,000
2023-07-24	1.300	1.300	1.300	1.300	1.142	1,000
2023-07-21	1.260	1.300	1.260	1.300	1.142	20,901
2023-07-20	1.320	1.320	1.290	1.290	1.133	14,200
2023-07-19	1.260	1.340	1.260	1.340	1.177	51,000
2023-07-18	1.280	1.360	1.280	1.340	1.177	51,600
2023-07-17	1.280	1.280	1.250	1.280	1.125	39,600
2023-07-14	1.300	1.300	1.260	1.270	1.116	29,900
2023-07-13	1.290	1.290	1.290	1.290	1.133	3,900
2023-07-12	1.280	1.300	1.280	1.300	1.142	114,500
2023-07-11	1.320	1.320	1.300	1.300	1.142	4,000
2023-07-06	1.320	1.320	1.320	1.320	1.160	100
2023-07-05	1.280	1.340	1.280	1.300	1.142	32,800
2023-07-04	1.280	1.330	1.270	1.320	1.160	107,300
2023-07-03	1.230	1.290	1.200	1.280	1.125	288,605
2023-06-30	1.340	1.350	1.220	1.220	1.072	459,601
2023-06-29	1.290	1.340	1.290	1.340	1.177	108,106
2023-06-28	1.350	1.350	1.290	1.290	1.133	54,400
2023-06-27	1.300	1.350	1.300	1.330	1.169	21,050
2023-06-26	1.330	1.330	1.290	1.290	1.133	19,700
2023-06-23	1.340	1.340	1.330	1.340	1.177	7,600
2023-06-22	1.350	1.350	1.320	1.340	1.177	21,400
2023-06-21	1.350	1.360	1.330	1.330	1.169	104,500
2023-06-20	1.350	1.350	1.330	1.350	1.186	102,300
2023-06-19	1.350	1.350	1.350	1.350	1.186	53,200
2023-06-16	1.350	1.360	1.340	1.350	1.186	14,500
2023-06-15	1.370	1.390	1.350	1.350	1.186	132,400
2023-06-14	1.390	1.390	1.350	1.350	1.186	17,700
2023-06-13	1.350	1.390	1.340	1.360	1.195	47,450
2023-06-12	1.380	1.380	1.350	1.350	1.186	43,000
2023-06-09	1.390	1.390	1.330	1.390	1.221	152,800
2023-06-08	1.390	1.390	1.360	1.360	1.195	45,300
2023-06-07	1.340	1.400	1.320	1.390	1.221	116,400
2023-06-06	1.370	1.370	1.330	1.330	1.169	32,900
2023-06-02	1.330	1.390	1.330	1.350	1.186	59,700
2023-06-01	1.350	1.360	1.330	1.330	1.169	17,920
2023-05-31	1.360	1.360	1.360	1.360	1.195	200
2023-05-30	1.360	1.360	1.350	1.360	1.195	1,100
2023-05-29	1.350	1.360	1.340	1.340	1.177	15,500
2023-05-26	1.370	1.370	1.360	1.360	1.195	2,200
2023-05-25	1.330	1.360	1.330	1.360	1.195	23,300

← NewerPage 13 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.