Jakpaisan Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	1.480	1.490	1.480	1.480	1.300	38,400
2022-11-22	1.480	1.500	1.480	1.500	1.318	157,201
2022-11-21	1.520	1.520	1.490	1.500	1.318	7,800
2022-11-18	1.500	1.500	1.500	1.500	1.318	10,000
2022-11-17	1.520	1.530	1.500	1.510	1.327	31,700
2022-11-16	1.530	1.530	1.500	1.520	1.336	69,800
2022-11-15	1.460	1.520	1.460	1.520	1.336	111,500
2022-11-14	1.490	1.500	1.490	1.490	1.309	10,402
2022-11-11	1.500	1.510	1.480	1.490	1.309	74,100
2022-11-10	1.510	1.520	1.490	1.500	1.318	239,500
2022-11-09	1.510	1.520	1.500	1.510	1.327	30,600
2022-11-08	1.510	1.570	1.510	1.510	1.327	193,700
2022-11-07	1.500	1.500	1.490	1.500	1.318	8,800
2022-11-04	1.510	1.510	1.490	1.500	1.318	2,300
2022-11-03	1.510	1.510	1.500	1.500	1.318	31,000
2022-11-02	1.530	1.530	1.500	1.510	1.327	11,900
2022-11-01	1.500	1.520	1.500	1.510	1.327	114,900
2022-10-31	1.500	1.510	1.490	1.490	1.309	18,501
2022-10-28	1.510	1.510	1.500	1.500	1.318	8,100
2022-10-27	1.510	1.510	1.490	1.500	1.318	86,800
2022-10-26	1.500	1.500	1.500	1.500	1.318	27,410
2022-10-25	1.520	1.520	1.500	1.500	1.318	4,000
2022-10-21	1.500	1.510	1.500	1.510	1.327	55,200
2022-10-20	1.510	1.520	1.500	1.510	1.327	69,500
2022-10-19	1.510	1.510	1.510	1.510	1.327	45,150
2022-10-18	1.510	1.530	1.500	1.530	1.344	83,700
2022-10-17	1.500	1.510	1.500	1.510	1.327	30,310
2022-10-12	1.510	1.520	1.500	1.500	1.318	80,600
2022-10-11	1.500	1.530	1.490	1.520	1.336	48,900
2022-10-10	1.510	1.520	1.500	1.510	1.327	32,500
2022-10-07	1.500	1.520	1.500	1.500	1.318	66,100
2022-10-06	1.520	1.520	1.500	1.510	1.327	120,600
2022-10-05	1.530	1.530	1.520	1.520	1.336	2,400
2022-10-04	1.500	1.530	1.500	1.520	1.336	50,100
2022-10-03	1.570	1.570	1.500	1.500	1.318	297,810
2022-09-30	1.540	1.570	1.540	1.560	1.371	23,450
2022-09-29	1.540	1.570	1.540	1.560	1.371	106,601
2022-09-28	1.560	1.560	1.540	1.560	1.371	266,600
2022-09-27	1.590	1.590	1.560	1.560	1.371	191,000
2022-09-26	1.580	1.590	1.540	1.560	1.371	350,200
2022-09-23	1.610	1.610	1.590	1.590	1.397	254,800
2022-09-22	1.610	1.610	1.590	1.600	1.406	190,000
2022-09-21	1.600	1.650	1.580	1.590	1.397	2,654,800
2022-09-20	1.570	1.590	1.570	1.580	1.388	369,300
2022-09-19	1.570	1.620	1.550	1.550	1.362	1,096,900
2022-09-16	1.560	1.570	1.560	1.560	1.371	11,300
2022-09-15	1.560	1.560	1.560	1.560	1.371	5,100
2022-09-14	1.570	1.570	1.570	1.570	1.379	33,139
2022-09-13	1.570	1.570	1.570	1.570	1.379	21,800
2022-09-12	1.570	1.570	1.560	1.560	1.371	10,811
2022-09-09	1.580	1.580	1.570	1.570	1.379	13,400
2022-09-08	1.580	1.580	1.570	1.570	1.379	7,900
2022-09-07	1.560	1.580	1.560	1.560	1.371	10,200
2022-09-06	1.560	1.580	1.560	1.570	1.379	69,200
2022-09-05	1.560	1.580	1.550	1.570	1.379	18,700
2022-09-02	1.560	1.570	1.560	1.570	1.379	78,400
2022-09-01	1.560	1.580	1.560	1.570	1.379	13,600
2022-08-31	1.590	1.590	1.570	1.570	1.379	25,100
2022-08-30	1.550	1.570	1.550	1.570	1.379	60,400
2022-08-29	1.560	1.570	1.560	1.570	1.379	32,100

← NewerPage 16 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.