Jakpaisan Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-10	0.720	0.720	0.700	0.700	0.700	10,600
2026-04-09	0.700	0.720	0.700	0.720	0.720	1,400
2026-04-08	0.730	0.730	0.720	0.720	0.720	5,301
2026-04-07	0.730	0.730	0.730	0.730	0.730	100
2026-04-03	0.740	0.740	0.730	0.730	0.730	1,600
2026-04-01	0.700	0.750	0.700	0.750	0.750	19,100
2026-03-31	0.710	0.720	0.700	0.720	0.720	176,210
2026-03-30	0.720	0.730	0.710	0.730	0.730	180,804
2026-03-27	0.790	0.810	0.790	0.810	0.755	418,310
2026-03-26	0.790	0.800	0.770	0.800	0.746	447,500
2026-03-25	0.800	0.800	0.790	0.800	0.746	7,700
2026-03-24	0.790	0.800	0.780	0.800	0.746	311,100
2026-03-23	0.800	0.800	0.800	0.800	0.746	1,110
2026-03-20	0.780	0.800	0.770	0.800	0.746	18,003
2026-03-19	0.790	0.800	0.780	0.780	0.727	1,300
2026-03-18	0.770	0.790	0.740	0.790	0.736	7,001
2026-03-17	0.810	0.810	0.740	0.770	0.718	148,601
2026-03-16	0.780	0.830	0.770	0.820	0.764	67,907
2026-03-13	0.770	0.780	0.770	0.780	0.727	28,800
2026-03-12	0.780	0.780	0.780	0.780	0.727	2,203
2026-03-11	0.780	0.790	0.780	0.780	0.727	41,002
2026-03-10	0.710	0.760	0.710	0.760	0.708	11,500
2026-03-09	0.770	0.780	0.760	0.780	0.727	3,500
2026-03-06	0.780	0.780	0.770	0.780	0.727	26,100
2026-03-05	0.800	0.800	0.780	0.790	0.736	19,400
2026-03-04	0.770	0.800	0.720	0.800	0.746	5,400
2026-03-02	0.800	0.800	0.760	0.760	0.708	20,500
2026-02-27	0.800	0.810	0.800	0.800	0.746	42,729
2026-02-26	0.810	0.810	0.800	0.800	0.746	51,600
2026-02-25	0.800	0.810	0.800	0.810	0.755	95,119
2026-02-24	0.720	0.800	0.720	0.800	0.746	16,130
2026-02-23	0.790	0.790	0.780	0.780	0.727	53,701
2026-02-20	0.770	0.780	0.760	0.770	0.718	118,601
2026-02-19	0.690	0.710	0.690	0.710	0.662	10,100
2026-02-18	0.680	0.680	0.680	0.680	0.634	2,000
2026-02-17	0.700	0.700	0.670	0.670	0.625	2,300
2026-02-16	0.700	0.700	0.700	0.700	0.653	200
2026-02-12	0.700	0.700	0.700	0.700	0.653	868
2026-02-11	0.670	0.670	0.670	0.670	0.625	800
2026-02-10	0.670	0.670	0.670	0.670	0.625	3,100
2026-02-05	0.650	0.700	0.640	0.700	0.653	16,300
2026-02-04	0.690	0.690	0.690	0.690	0.643	200
2026-02-03	0.670	0.670	0.670	0.670	0.625	100
2026-02-02	0.660	0.660	0.660	0.660	0.615	200
2026-01-30	0.660	0.660	0.660	0.660	0.615	300
2026-01-29	0.660	0.660	0.660	0.660	0.615	301
2026-01-28	0.660	0.660	0.660	0.660	0.615	2,300
2026-01-27	0.650	0.670	0.650	0.670	0.625	10,800
2026-01-26	0.680	0.680	0.680	0.680	0.634	600
2026-01-23	0.670	0.680	0.660	0.680	0.634	10,500
2026-01-22	0.660	0.690	0.660	0.670	0.625	2,700
2026-01-21	0.680	0.680	0.670	0.670	0.625	13,601
2026-01-20	0.670	0.670	0.660	0.670	0.625	5,600
2026-01-19	0.670	0.680	0.660	0.680	0.634	14,200
2026-01-16	0.680	0.680	0.660	0.680	0.634	7,900
2026-01-15	0.680	0.680	0.680	0.680	0.634	200
2026-01-14	0.660	0.700	0.660	0.700	0.653	4,239
2026-01-13	0.670	0.690	0.670	0.690	0.643	210
2026-01-12	0.670	0.680	0.670	0.670	0.625	20,100
2026-01-09	0.700	0.700	0.700	0.700	0.653	204

← NewerPage 3 of 20 · 1,168 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.