Jakpaisan Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	1.380	1.380	1.340	1.340	1.177	53,700
2023-05-23	1.340	1.350	1.340	1.350	1.186	6,800
2023-05-22	1.350	1.350	1.330	1.350	1.186	147,200
2023-05-19	1.370	1.390	1.340	1.350	1.186	63,100
2023-05-18	1.350	1.370	1.350	1.370	1.204	25,600
2023-05-17	1.390	1.390	1.360	1.360	1.195	4,102
2023-05-16	1.390	1.390	1.360	1.360	1.195	1,406
2023-05-15	1.360	1.400	1.360	1.360	1.195	61,500
2023-05-12	1.360	1.400	1.360	1.370	1.204	94,000
2023-05-11	1.400	1.400	1.350	1.350	1.186	37,100
2023-05-10	1.390	1.390	1.390	1.390	1.221	401
2023-05-09	1.370	1.390	1.350	1.390	1.221	65,000
2023-05-08	1.380	1.380	1.350	1.350	1.186	30,100
2023-05-03	1.360	1.390	1.360	1.360	1.195	8,300
2023-05-02	1.380	1.390	1.350	1.370	1.204	20,700
2023-04-28	1.380	1.380	1.360	1.360	1.195	3,100
2023-04-27	1.370	1.370	1.360	1.370	1.204	13,700
2023-04-26	1.400	1.400	1.370	1.370	1.204	640
2023-04-25	1.380	1.390	1.370	1.370	1.204	87,700
2023-04-24	1.380	1.380	1.360	1.360	1.195	29,600
2023-04-21	1.370	1.380	1.360	1.370	1.204	75,900
2023-04-20	1.380	1.380	1.380	1.380	1.213	33,600
2023-04-19	1.380	1.390	1.350	1.380	1.213	188,600
2023-04-18	1.390	1.400	1.370	1.380	1.213	52,900
2023-04-17	1.380	1.410	1.380	1.390	1.221	48,300
2023-04-12	1.400	1.410	1.370	1.410	1.239	39,500
2023-04-11	1.390	1.400	1.360	1.390	1.221	3,000
2023-04-10	1.350	1.390	1.350	1.370	1.204	74,100
2023-04-07	1.360	1.370	1.350	1.350	1.186	32,000
2023-04-05	1.360	1.380	1.360	1.380	1.213	5,700
2023-04-04	1.350	1.360	1.350	1.360	1.195	42,001
2023-04-03	1.390	1.390	1.360	1.360	1.195	61,800
2023-03-31	1.380	1.380	1.360	1.370	1.204	2,000
2023-03-30	1.390	1.390	1.360	1.380	1.213	8,700
2023-03-29	1.390	1.400	1.390	1.390	1.221	6,700
2023-03-28	1.390	1.390	1.370	1.390	1.221	18,301
2023-03-27	1.390	1.390	1.370	1.370	1.204	15,400
2023-03-24	1.400	1.400	1.390	1.390	1.221	18,800
2023-03-23	1.370	1.410	1.370	1.390	1.221	92,900
2023-03-22	1.380	1.400	1.360	1.390	1.221	102,320
2023-03-21	1.380	1.400	1.380	1.380	1.213	46,400
2023-03-20	1.400	1.410	1.310	1.410	1.239	153,100
2023-03-17	1.410	1.430	1.390	1.410	1.239	8,700
2023-03-16	1.390	1.410	1.380	1.400	1.230	16,720
2023-03-15	1.390	1.470	1.390	1.390	1.221	69,810
2023-03-14	1.390	1.390	1.370	1.390	1.221	8,300
2023-03-13	1.410	1.410	1.390	1.390	1.221	25,800
2023-03-10	1.390	1.400	1.390	1.400	1.230	14,400
2023-03-09	1.400	1.400	1.390	1.400	1.230	5,200
2023-03-08	1.390	1.400	1.380	1.390	1.221	87,600
2023-03-07	1.430	1.450	1.330	1.390	1.221	317,551
2023-03-03	1.430	1.440	1.420	1.430	1.256	27,800
2023-03-02	1.430	1.450	1.430	1.450	1.274	13,100
2023-03-01	1.440	1.510	1.430	1.430	1.256	671,300
2023-02-28	1.450	1.450	1.440	1.440	1.265	17,600
2023-02-27	1.450	1.450	1.440	1.440	1.265	25,700
2023-02-24	1.450	1.470	1.440	1.450	1.274	60,300
2023-02-23	1.480	1.480	1.450	1.450	1.274	57,300
2023-02-22	1.460	1.470	1.450	1.470	1.292	47,401
2023-02-21	1.470	1.470	1.460	1.460	1.283	25,700

← NewerPage 14 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.