Jakpaisan Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.470	1.470	1.470	1.470	1.292	31,201
2023-02-17	1.470	1.470	1.460	1.470	1.292	171,500
2023-02-16	1.480	1.490	1.470	1.490	1.309	13,800
2023-02-15	1.490	1.490	1.490	1.490	1.309	400
2023-02-14	1.480	1.500	1.470	1.490	1.309	31,300
2023-02-13	1.490	1.500	1.490	1.500	1.318	7,700
2023-02-10	1.490	1.500	1.490	1.500	1.318	25,900
2023-02-09	1.510	1.510	1.500	1.500	1.318	8,800
2023-02-08	1.510	1.510	1.510	1.510	1.327	3,000
2023-02-07	1.500	1.510	1.500	1.510	1.327	46,900
2023-02-06	1.510	1.510	1.500	1.500	1.318	6,900
2023-02-03	1.490	1.550	1.490	1.520	1.336	301,310
2023-02-02	1.490	1.490	1.490	1.490	1.309	10,200
2023-02-01	1.480	1.480	1.470	1.480	1.300	176,300
2023-01-31	1.480	1.490	1.480	1.490	1.309	3,005
2023-01-30	1.480	1.480	1.470	1.480	1.300	23,800
2023-01-27	1.480	1.490	1.480	1.480	1.300	85,700
2023-01-26	1.490	1.490	1.470	1.490	1.309	13,800
2023-01-25	1.500	1.500	1.490	1.490	1.309	71,621
2023-01-24	1.510	1.510	1.490	1.500	1.318	16,400
2023-01-23	1.500	1.500	1.500	1.500	1.318	3,000
2023-01-20	1.490	1.500	1.490	1.500	1.318	62,620
2023-01-19	1.500	1.500	1.490	1.490	1.309	29,700
2023-01-18	1.490	1.500	1.490	1.490	1.309	10,300
2023-01-17	1.500	1.500	1.490	1.500	1.318	5,900
2023-01-16	1.500	1.500	1.500	1.500	1.318	2,600
2023-01-13	1.500	1.510	1.500	1.500	1.318	61,700
2023-01-12	1.510	1.510	1.490	1.500	1.318	14,600
2023-01-11	1.500	1.510	1.500	1.500	1.318	136,400
2023-01-10	1.480	1.500	1.480	1.500	1.318	4,600
2023-01-09	1.470	1.500	1.470	1.490	1.309	21,901
2023-01-06	1.490	1.520	1.490	1.490	1.309	100,810
2023-01-05	1.470	1.490	1.470	1.480	1.300	57,600
2023-01-04	1.500	1.500	1.450	1.470	1.292	319,208
2023-01-03	1.480	1.500	1.480	1.500	1.318	7,800
2022-12-30	1.510	1.510	1.460	1.460	1.283	30,700
2022-12-29	1.490	1.500	1.490	1.490	1.309	56,502
2022-12-28	1.480	1.480	1.480	1.480	1.300	12,300
2022-12-27	1.460	1.500	1.460	1.480	1.300	7,700
2022-12-26	1.470	1.480	1.460	1.460	1.283	35,610
2022-12-23	1.480	1.480	1.470	1.470	1.292	98,900
2022-12-22	1.480	1.480	1.480	1.480	1.300	6,200
2022-12-21	1.480	1.490	1.480	1.480	1.300	5,300
2022-12-20	1.470	1.490	1.470	1.480	1.300	4,100
2022-12-19	1.490	1.490	1.480	1.480	1.300	6,800
2022-12-16	1.470	1.530	1.470	1.480	1.300	180,600
2022-12-15	1.490	1.490	1.450	1.480	1.300	41,800
2022-12-14	1.480	1.480	1.470	1.480	1.300	4,900
2022-12-13	1.480	1.480	1.470	1.470	1.292	56,501
2022-12-09	1.480	1.480	1.470	1.470	1.292	15,410
2022-12-08	1.490	1.490	1.490	1.490	1.309	38,100
2022-12-07	1.490	1.510	1.490	1.490	1.309	62,000
2022-12-06	1.480	1.480	1.470	1.470	1.292	40,510
2022-12-02	1.500	1.500	1.490	1.490	1.309	9,800
2022-12-01	1.480	1.490	1.470	1.490	1.309	53,400
2022-11-30	1.490	1.490	1.480	1.490	1.309	47,000
2022-11-29	1.490	1.490	1.490	1.490	1.309	1,600
2022-11-28	1.490	1.490	1.490	1.490	1.309	17,600
2022-11-25	1.470	1.480	1.470	1.480	1.300	21,000
2022-11-24	1.480	1.480	1.470	1.480	1.300	39,400

← NewerPage 15 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.