Jakpaisan Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.550	1.570	1.550	1.570	1.379	38,100
2022-08-25	1.590	1.590	1.560	1.570	1.379	19,900
2022-08-24	1.580	1.580	1.570	1.570	1.379	37,602
2022-08-23	1.600	1.600	1.600	1.600	1.406	100
2022-08-22	1.570	1.570	1.560	1.570	1.379	19,300
2022-08-19	1.590	1.590	1.570	1.580	1.388	28,700
2022-08-18	1.570	1.590	1.570	1.590	1.397	11,000
2022-08-17	1.590	1.590	1.570	1.580	1.388	188,900
2022-08-16	1.590	1.590	1.570	1.580	1.388	63,560
2022-08-15	1.600	1.600	1.570	1.590	1.397	47,900
2022-08-11	1.580	1.590	1.570	1.580	1.388	60,200
2022-08-10	1.570	1.590	1.570	1.590	1.397	420,100
2022-08-09	1.570	1.580	1.570	1.570	1.379	224,700
2022-08-08	1.560	1.560	1.550	1.550	1.362	44,000
2022-08-05	1.550	1.570	1.550	1.570	1.379	144,601
2022-08-04	1.570	1.570	1.550	1.550	1.362	40,200
2022-08-03	1.560	1.560	1.540	1.550	1.362	86,401
2022-08-02	1.590	1.590	1.550	1.570	1.379	42,900
2022-08-01	1.550	1.580	1.550	1.580	1.388	113,300
2022-07-27	1.550	1.560	1.540	1.550	1.362	8,400
2022-07-26	1.540	1.550	1.540	1.540	1.353	57,100
2022-07-25	1.550	1.560	1.550	1.550	1.362	70,500
2022-07-22	1.560	1.570	1.550	1.550	1.362	69,900
2022-07-21	1.570	1.570	1.550	1.550	1.362	115,900
2022-07-20	1.560	1.600	1.550	1.550	1.362	213,500
2022-07-19	1.560	1.570	1.550	1.560	1.371	111,200
2022-07-18	1.550	1.600	1.550	1.560	1.371	285,250
2022-07-15	1.550	1.560	1.550	1.560	1.371	22,749
2022-07-14	1.550	1.570	1.550	1.550	1.362	17,900
2022-07-12	1.580	1.580	1.550	1.550	1.362	359,101
2022-07-11	1.580	1.580	1.570	1.580	1.388	142,205
2022-07-08	1.580	1.580	1.560	1.580	1.388	107,000
2022-07-07	1.550	1.570	1.550	1.570	1.379	47,500
2022-07-06	1.580	1.580	1.540	1.560	1.371	155,100
2022-07-05	1.600	1.670	1.550	1.550	1.362	4,260,661
2022-07-04	1.590	1.600	1.590	1.590	1.397	64,800
2022-07-01	1.580	1.590	1.580	1.590	1.397	12,600
2022-06-30	1.600	1.600	1.580	1.580	1.388	114,000
2022-06-29	1.600	1.600	1.590	1.590	1.397	66,000
2022-06-28	1.580	1.600	1.580	1.590	1.397	45,600
2022-06-27	1.590	1.590	1.550	1.590	1.397	236,800
2022-06-24	1.600	1.610	1.600	1.600	1.406	145,100
2022-06-23	1.600	1.610	1.600	1.600	1.406	231,000
2022-06-22	1.610	1.620	1.590	1.600	1.406	90,900
2022-06-21	1.600	1.620	1.600	1.610	1.415	34,401
2022-06-20	1.620	1.620	1.600	1.610	1.415	77,100
2022-06-17	1.600	1.620	1.590	1.620	1.423	189,200
2022-06-16	1.610	1.620	1.600	1.610	1.415	492,900
2022-06-15	1.610	1.620	1.610	1.620	1.423	217,800
2022-06-14	1.610	1.670	1.610	1.620	1.423	2,048,200
2022-06-13	1.610	1.630	1.600	1.620	1.423	341,100
2022-06-10	1.640	1.640	1.610	1.620	1.423	298,000
2022-06-09	1.620	1.750	1.620	1.630	1.432	1,487,800
2022-06-08	1.630	1.630	1.610	1.620	1.423	78,300
2022-06-07	1.630	1.630	1.620	1.620	1.423	40,169
2022-06-06	1.610	1.630	1.610	1.620	1.423	47,700
2022-06-02	1.620	1.630	1.620	1.620	1.423	39,900
2022-06-01	1.640	1.640	1.610	1.620	1.423	96,500
2022-05-31	1.620	1.620	1.610	1.620	1.423	68,400
2022-05-30	1.630	1.630	1.620	1.620	1.423	82,208

← NewerPage 17 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.