Jakpaisan Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-24	0.760	0.770	0.760	0.770	0.718	40,300
2025-09-23	0.770	0.770	0.760	0.760	0.708	10,300
2025-09-22	0.770	0.770	0.760	0.770	0.718	23,300
2025-09-19	0.780	0.780	0.770	0.770	0.718	700
2025-09-18	0.780	0.790	0.760	0.790	0.736	63,200
2025-09-17	0.800	0.800	0.790	0.790	0.736	20,500
2025-09-16	0.790	0.800	0.790	0.800	0.746	10,400
2025-09-15	0.770	0.800	0.770	0.790	0.736	26,300
2025-09-12	0.800	0.810	0.770	0.770	0.718	28,500
2025-09-11	0.770	0.770	0.770	0.770	0.718	2,200
2025-09-10	0.770	0.780	0.760	0.760	0.708	17,200
2025-09-09	0.780	0.790	0.750	0.780	0.727	7,400
2025-09-08	0.770	0.770	0.770	0.770	0.718	11,900
2025-09-05	0.780	0.780	0.770	0.770	0.718	9,700
2025-09-04	0.770	0.780	0.770	0.770	0.718	9,900
2025-09-03	0.770	0.780	0.760	0.780	0.727	14,700
2025-09-02	0.780	0.780	0.760	0.770	0.718	55,100
2025-09-01	0.790	0.790	0.770	0.780	0.727	31,700
2025-08-29	0.780	0.800	0.780	0.800	0.746	21,800
2025-08-28	0.800	0.800	0.780	0.780	0.727	40,000
2025-08-27	0.800	0.800	0.790	0.800	0.746	56,000
2025-08-26	0.800	0.810	0.800	0.800	0.746	24,803
2025-08-25	0.790	0.800	0.790	0.800	0.746	26,920
2025-08-22	0.800	0.800	0.800	0.800	0.746	300
2025-08-21	0.790	0.810	0.790	0.800	0.746	44,300
2025-08-20	0.800	0.820	0.790	0.810	0.755	14,620
2025-08-19	0.840	0.840	0.820	0.820	0.764	7,700
2025-08-18	0.810	0.840	0.790	0.840	0.783	24,100
2025-08-15	0.800	0.800	0.790	0.800	0.746	56,200
2025-08-14	0.810	0.810	0.790	0.800	0.746	27,600
2025-08-13	0.850	0.850	0.820	0.830	0.774	7,739
2025-08-08	0.810	0.830	0.810	0.830	0.774	8,778
2025-08-07	0.840	0.840	0.810	0.810	0.755	3,908
2025-08-06	0.850	0.850	0.840	0.840	0.783	6,732
2025-08-05	0.820	0.860	0.820	0.860	0.802	26,168
2025-08-04	0.830	0.840	0.820	0.820	0.764	92,788
2025-08-01	0.870	0.870	0.830	0.840	0.783	84,018
2025-07-31	0.870	0.870	0.850	0.860	0.802	152,523
2025-07-30	0.910	0.910	0.850	0.870	0.811	152,600
2025-07-29	0.920	0.990	0.910	0.990	0.923	2,700
2025-07-25	0.920	0.920	0.910	0.910	0.848	2,300
2025-07-24	0.920	0.920	0.920	0.920	0.858	27,800
2025-07-23	0.940	0.960	0.940	0.950	0.886	10,000
2025-07-22	0.900	0.940	0.900	0.940	0.876	4,010
2025-07-21	0.900	0.900	0.900	0.900	0.839	102
2025-07-18	0.920	0.930	0.910	0.910	0.848	5,800
2025-07-17	0.930	0.950	0.910	0.910	0.848	3,700
2025-07-16	0.910	0.950	0.900	0.950	0.886	7,700
2025-07-15	0.910	0.910	0.910	0.910	0.848	1,210
2025-07-14	0.900	0.910	0.900	0.900	0.839	15,100
2025-07-11	0.940	0.940	0.900	0.900	0.839	75,600
2025-07-09	0.900	0.950	0.890	0.950	0.886	120,500
2025-07-08	0.940	0.940	0.930	0.930	0.867	20,200
2025-07-03	0.900	0.910	0.890	0.910	0.848	80,204
2025-07-02	0.920	0.920	0.920	0.920	0.858	9,600
2025-07-01	0.930	0.930	0.920	0.920	0.858	58,441
2025-06-30	0.930	0.930	0.930	0.930	0.867	5,100
2025-06-27	0.930	0.930	0.930	0.930	0.867	1,009
2025-06-26	0.930	0.950	0.930	0.950	0.886	32,500
2025-06-24	0.920	0.920	0.920	0.920	0.858	200

← NewerPage 5 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.