Jakpaisan Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-07	0.710	0.710	0.690	0.700	0.653	31,500
2026-01-05	0.710	0.730	0.710	0.710	0.662	1,300
2025-12-30	0.650	0.710	0.650	0.690	0.643	400
2025-12-26	0.720	0.720	0.690	0.690	0.643	6,010
2025-12-25	0.720	0.720	0.720	0.720	0.671	5,600
2025-12-23	0.710	0.730	0.660	0.730	0.680	20,600
2025-12-22	0.730	0.730	0.730	0.730	0.680	500
2025-12-19	0.730	0.730	0.730	0.730	0.680	200
2025-12-18	0.730	0.730	0.730	0.730	0.680	1,800
2025-12-17	0.720	0.720	0.720	0.720	0.671	100
2025-12-16	0.740	0.740	0.740	0.740	0.690	300
2025-12-15	0.720	0.730	0.720	0.730	0.680	200
2025-12-12	0.700	0.720	0.700	0.720	0.671	2,500
2025-12-11	0.720	0.730	0.710	0.730	0.680	30,900
2025-12-09	0.730	0.730	0.730	0.730	0.680	300
2025-12-08	0.730	0.730	0.710	0.730	0.680	38,400
2025-12-03	0.740	0.740	0.740	0.740	0.690	1,211
2025-12-02	0.740	0.740	0.740	0.740	0.690	1,610
2025-12-01	0.740	0.740	0.740	0.740	0.690	600
2025-11-28	0.740	0.740	0.730	0.740	0.690	30,500
2025-11-27	0.740	0.740	0.740	0.740	0.690	2,800
2025-11-26	0.750	0.750	0.730	0.730	0.680	3,100
2025-11-25	0.740	0.740	0.730	0.740	0.690	2,120
2025-11-24	0.740	0.740	0.740	0.740	0.690	500
2025-11-20	0.730	0.750	0.730	0.750	0.699	9,600
2025-11-19	0.750	0.750	0.750	0.750	0.699	400
2025-11-18	0.750	0.750	0.750	0.750	0.699	2,800
2025-11-17	0.770	0.770	0.740	0.750	0.699	1,701
2025-11-14	0.750	0.750	0.750	0.750	0.699	1,200
2025-11-11	0.750	0.750	0.750	0.750	0.699	3,200
2025-11-07	0.760	0.770	0.760	0.760	0.708	13,000
2025-11-06	0.740	0.740	0.740	0.740	0.690	500
2025-11-05	0.740	0.740	0.740	0.740	0.690	500
2025-11-04	0.740	0.740	0.730	0.740	0.690	30,700
2025-11-03	0.760	0.760	0.760	0.760	0.708	20,100
2025-10-31	0.760	0.760	0.760	0.760	0.708	900
2025-10-30	0.750	0.770	0.750	0.770	0.718	25,808
2025-10-29	0.760	0.760	0.760	0.760	0.708	8,501
2025-10-28	0.770	0.770	0.760	0.760	0.708	11,601
2025-10-27	0.760	0.770	0.760	0.770	0.718	17,000
2025-10-24	0.780	0.780	0.780	0.780	0.727	26,800
2025-10-22	0.760	0.770	0.760	0.760	0.708	1,653,600
2025-10-21	0.760	0.760	0.760	0.760	0.708	2,200
2025-10-20	0.760	0.760	0.760	0.760	0.708	1,000

← NewerPage 4 of 4 · 224 trading days

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.