Jakpaisan Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	1.270	1.300	1.230	1.280	1.280	231,900
2026-07-15	1.310	1.320	1.220	1.260	1.260	701,400
2026-07-14	1.350	1.350	1.280	1.320	1.320	206,201
2026-07-13	1.350	1.350	1.280	1.280	1.280	199,510
2026-07-10	1.390	1.400	1.310	1.340	1.340	719,209
2026-07-09	1.190	1.420	1.180	1.340	1.340	3,613,171
2026-07-08	1.240	1.250	1.120	1.120	1.120	494,442
2026-07-07	1.210	1.280	1.160	1.250	1.250	1,942,118
2026-07-06	1.150	1.490	1.070	1.130	1.130	4,570,526
2026-07-03	0.900	1.180	0.880	1.180	1.180	4,685,353
2026-07-02	0.890	0.920	0.880	0.900	0.900	296,400
2026-07-01	0.870	0.900	0.870	0.880	0.880	99,101
2026-06-30	0.900	0.900	0.870	0.880	0.880	160,000
2026-06-29	0.940	0.940	0.890	0.900	0.900	254,801
2026-06-26	0.960	0.970	0.920	0.920	0.920	465,412
2026-06-25	0.950	0.990	0.910	0.940	0.940	531,919
2026-06-24	1.100	1.100	0.900	0.940	0.940	2,177,010
2026-06-23	1.130	1.140	1.000	1.070	1.070	1,301,532
2026-06-22	0.980	1.220	0.980	1.130	1.130	11,182,998
2026-06-19	0.720	0.940	0.720	0.940	0.940	2,632,774
2026-06-18	0.720	0.730	0.720	0.720	0.720	2,000
2026-06-17	0.720	0.730	0.720	0.720	0.720	11,600
2026-06-16	0.720	0.740	0.720	0.740	0.740	10,110
2026-06-15	0.720	0.720	0.720	0.720	0.720	4,102
2026-06-12	0.730	0.730	0.730	0.730	0.730	800
2026-06-11	0.730	0.740	0.730	0.740	0.740	1,500
2026-06-10	0.760	0.760	0.750	0.750	0.750	300
2026-06-09	0.770	0.770	0.740	0.750	0.750	54,700
2026-06-08	0.760	0.800	0.750	0.750	0.750	28,810
2026-06-05	0.760	0.760	0.740	0.750	0.750	128,700
2026-06-04	0.740	0.750	0.740	0.740	0.740	7,169
2026-06-02	0.730	0.740	0.730	0.740	0.740	33,301
2026-05-29	0.740	0.750	0.730	0.740	0.740	31,676
2026-05-28	0.740	0.740	0.720	0.730	0.730	8,507
2026-05-27	0.740	0.740	0.720	0.740	0.740	5,307
2026-05-26	0.730	0.730	0.720	0.720	0.720	2,500
2026-05-25	0.770	0.770	0.730	0.730	0.730	2,700
2026-05-22	0.740	0.740	0.700	0.730	0.730	3,127
2026-05-21	0.730	0.730	0.690	0.710	0.710	46,100
2026-05-20	0.710	0.730	0.710	0.730	0.730	3,101
2026-05-19	0.750	0.750	0.720	0.750	0.750	30,000
2026-05-18	0.740	0.760	0.730	0.750	0.750	18,400
2026-05-15	0.710	0.790	0.710	0.750	0.750	79,495
2026-05-14	0.670	0.690	0.650	0.680	0.680	24,700
2026-05-13	0.680	0.680	0.670	0.670	0.670	10,800
2026-05-12	0.670	0.680	0.670	0.680	0.680	3,400
2026-05-11	0.680	0.680	0.680	0.680	0.680	200
2026-05-08	0.700	0.700	0.650	0.670	0.670	31,201
2026-05-07	0.690	0.700	0.690	0.700	0.700	6,300
2026-05-06	0.680	0.680	0.680	0.680	0.680	3,400
2026-04-30	0.670	0.670	0.670	0.670	0.670	13,200
2026-04-29	0.670	0.670	0.670	0.670	0.670	1,500
2026-04-28	0.660	0.660	0.660	0.660	0.660	17,410
2026-04-27	0.650	0.660	0.650	0.660	0.660	42,600
2026-04-24	0.670	0.670	0.670	0.670	0.670	3,800
2026-04-23	0.670	0.670	0.650	0.670	0.670	16,900
2026-04-22	0.680	0.690	0.650	0.680	0.680	103,700
2026-04-20	0.690	0.710	0.690	0.710	0.710	1,600
2026-04-17	0.700	0.700	0.680	0.700	0.700	3,100
2026-04-16	0.710	0.710	0.700	0.700	0.700	13,100

← NewerPage 2 of 4 · 224 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.