Jakpaisan Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	1.640	1.650	1.620	1.630	1.432	483,100
2022-02-22	1.650	1.650	1.620	1.630	1.432	776,800
2022-02-21	1.640	1.650	1.630	1.640	1.441	1,061,900
2022-02-18	1.650	1.670	1.650	1.650	1.450	388,800
2022-02-17	1.670	1.670	1.660	1.660	1.459	476,600
2022-02-15	1.630	1.670	1.630	1.650	1.450	823,900
2022-02-14	1.660	1.660	1.620	1.640	1.441	942,900
2022-02-11	1.690	1.690	1.660	1.670	1.467	282,500
2022-02-10	1.730	1.730	1.680	1.690	1.485	418,400
2022-02-09	1.730	1.730	1.690	1.710	1.502	1,714,000
2022-02-08	1.660	1.780	1.660	1.720	1.511	8,242,500
2022-02-07	1.660	1.670	1.660	1.660	1.459	206,100
2022-02-04	1.680	1.680	1.660	1.670	1.467	67,000
2022-02-03	1.680	1.680	1.650	1.680	1.476	369,100
2022-02-02	1.690	1.690	1.650	1.680	1.476	358,600
2022-02-01	1.640	1.690	1.640	1.680	1.476	683,100
2022-01-31	1.620	1.640	1.610	1.630	1.432	520,800
2022-01-28	1.600	1.640	1.600	1.620	1.423	326,500
2022-01-27	1.650	1.650	1.610	1.610	1.415	359,800
2022-01-26	1.660	1.660	1.640	1.650	1.450	319,800
2022-01-25	1.640	1.670	1.620	1.660	1.459	655,700
2022-01-24	1.660	1.680	1.640	1.650	1.450	563,000
2022-01-21	1.700	1.700	1.660	1.680	1.476	460,800
2022-01-20	1.700	1.710	1.700	1.700	1.494	288,900
2022-01-19	1.700	1.720	1.690	1.710	1.502	680,300
2022-01-18	1.740	1.740	1.700	1.700	1.494	1,733,200
2022-01-17	1.740	1.770	1.740	1.750	1.538	1,461,400
2022-01-14	1.770	1.770	1.740	1.750	1.538	2,079,000
2022-01-13	1.720	1.760	1.710	1.760	1.546	4,596,800
2022-01-12	1.730	1.760	1.700	1.720	1.511	4,008,800
2022-01-11	1.700	1.730	1.690	1.730	1.520	1,556,200
2022-01-10	1.720	1.720	1.700	1.710	1.502	539,700
2022-01-07	1.710	1.710	1.690	1.690	1.485	362,500
2022-01-06	1.740	1.740	1.700	1.700	1.494	1,439,300
2022-01-05	1.690	1.730	1.690	1.720	1.511	1,158,300
2022-01-04	1.690	1.690	1.670	1.690	1.485	227,400
2021-12-30	1.680	1.690	1.680	1.680	1.476	140,100
2021-12-29	1.680	1.690	1.670	1.680	1.476	405,400
2021-12-28	1.680	1.700	1.670	1.680	1.476	268,400
2021-12-27	1.690	1.690	1.680	1.690	1.485	153,000
2021-12-24	1.700	1.710	1.680	1.690	1.485	228,700
2021-12-23	1.720	1.720	1.690	1.690	1.485	324,200
2021-12-22	1.680	1.710	1.680	1.710	1.502	469,100
2021-12-21	1.680	1.710	1.680	1.690	1.485	339,300
2021-12-20	1.710	1.720	1.670	1.670	1.467	833,600
2021-12-17	1.720	1.730	1.700	1.720	1.511	1,752,200
2021-12-16	1.690	1.710	1.680	1.700	1.494	1,288,900
2021-12-15	1.670	1.710	1.650	1.680	1.476	1,278,100
2021-12-14	1.680	1.680	1.660	1.670	1.467	973,500
2021-12-13	1.660	1.690	1.660	1.670	1.467	520,500
2021-12-09	1.680	1.680	1.660	1.670	1.467	481,900
2021-12-08	1.670	1.690	1.670	1.670	1.467	385,000
2021-12-07	1.660	1.670	1.660	1.660	1.459	131,700
2021-12-03	1.660	1.670	1.650	1.660	1.459	141,500
2021-12-02	1.660	1.670	1.660	1.660	1.459	76,100
2021-12-01	1.630	1.670	1.600	1.670	1.467	724,300
2021-11-30	1.660	1.690	1.630	1.640	1.441	1,059,700
2021-11-29	1.660	1.680	1.650	1.650	1.450	1,403,800
2021-11-26	1.710	1.720	1.660	1.660	1.459	1,704,100
2021-11-25	1.730	1.740	1.710	1.710	1.502	649,000

← NewerPage 19 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.