Jakpaisan Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	1.610	1.630	1.610	1.630	1.432	70,500
2022-05-26	1.630	1.640	1.620	1.640	1.441	62,200
2022-05-25	1.620	1.630	1.610	1.630	1.432	31,909
2022-05-24	1.620	1.630	1.610	1.610	1.415	93,300
2022-05-23	1.600	1.620	1.600	1.620	1.423	145,600
2022-05-20	1.610	1.630	1.610	1.610	1.415	211,400
2022-05-19	1.600	1.610	1.600	1.610	1.415	43,800
2022-05-18	1.600	1.620	1.600	1.610	1.415	52,700
2022-05-17	1.590	1.610	1.590	1.600	1.406	158,500
2022-05-13	1.540	1.590	1.540	1.590	1.397	135,500
2022-05-12	1.600	1.600	1.560	1.560	1.371	191,000
2022-05-11	1.600	1.610	1.590	1.600	1.406	229,700
2022-05-10	1.570	1.620	1.570	1.610	1.415	212,400
2022-05-09	1.550	1.600	1.550	1.600	1.406	270,200
2022-05-06	1.600	1.620	1.600	1.610	1.415	159,600
2022-05-05	1.630	1.630	1.610	1.610	1.415	281,400
2022-05-03	1.630	1.640	1.630	1.630	1.432	172,200
2022-04-29	1.640	1.650	1.630	1.650	1.450	23,500
2022-04-28	1.660	1.660	1.640	1.640	1.441	62,200
2022-04-27	1.640	1.640	1.630	1.640	1.441	229,000
2022-04-26	1.660	1.660	1.640	1.640	1.441	385,500
2022-04-25	1.660	1.680	1.650	1.670	1.467	463,300
2022-04-22	1.700	1.700	1.680	1.680	1.476	481,100
2022-04-21	1.690	1.710	1.690	1.700	1.494	874,600
2022-04-20	1.670	1.690	1.670	1.690	1.485	1,171,900
2022-04-19	1.650	1.700	1.650	1.670	1.467	354,300
2022-04-18	1.670	1.670	1.660	1.660	1.459	101,000
2022-04-12	1.660	1.690	1.650	1.680	1.476	387,900
2022-04-11	1.690	1.690	1.660	1.660	1.459	448,500
2022-04-08	1.650	1.690	1.640	1.690	1.485	1,248,400
2022-04-07	1.660	1.670	1.630	1.650	1.450	718,900
2022-04-05	1.670	1.690	1.660	1.660	1.459	2,730,800
2022-04-04	1.650	1.670	1.640	1.660	1.459	484,400
2022-04-01	1.630	1.640	1.630	1.640	1.441	404,700
2022-03-31	1.650	1.650	1.630	1.640	1.441	1,066,600
2022-03-30	1.640	1.650	1.630	1.640	1.441	1,178,200
2022-03-29	1.660	1.660	1.630	1.640	1.441	1,085,100
2022-03-28	1.620	1.650	1.600	1.630	1.432	2,144,900
2022-03-25	1.640	1.680	1.610	1.620	1.423	24,760,900
2022-03-24	1.670	1.730	1.630	1.650	1.450	40,610,320
2022-03-23	1.600	1.710	1.600	1.690	1.485	13,071,600
2022-03-22	1.550	1.610	1.550	1.600	1.406	2,125,100
2022-03-21	1.560	1.560	1.520	1.540	1.353	620,600
2022-03-18	1.550	1.560	1.550	1.550	1.362	322,100
2022-03-17	1.560	1.560	1.530	1.550	1.362	188,800
2022-03-16	1.530	1.550	1.500	1.550	1.362	767,400
2022-03-15	1.550	1.550	1.520	1.530	1.344	256,000
2022-03-14	1.540	1.560	1.500	1.540	1.353	360,100
2022-03-11	1.550	1.550	1.530	1.550	1.362	161,200
2022-03-10	1.570	1.570	1.550	1.550	1.362	497,000
2022-03-09	1.560	1.570	1.520	1.560	1.371	538,200
2022-03-08	1.530	1.540	1.350	1.540	1.353	1,687,600
2022-03-07	1.520	1.560	1.500	1.540	1.353	1,810,400
2022-03-04	1.570	1.600	1.530	1.530	1.344	2,595,000
2022-03-03	1.590	1.620	1.550	1.560	1.371	2,154,400
2022-03-02	1.630	1.640	1.590	1.590	1.397	4,475,800
2022-03-01	1.630	1.650	1.620	1.620	1.423	1,249,300
2022-02-28	1.620	1.630	1.610	1.630	1.432	233,500
2022-02-25	1.610	1.640	1.600	1.620	1.423	816,500
2022-02-24	1.640	1.640	1.600	1.620	1.423	1,163,500

← NewerPage 18 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.