Jakpaisan Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-23	0.920	0.920	0.920	0.920	0.858	10,000
2025-06-20	0.950	0.950	0.950	0.950	0.886	213,504
2025-06-19	0.920	1.000	0.910	0.910	0.848	92,200
2025-06-18	0.930	1.000	0.920	1.000	0.932	115,000
2025-06-17	0.990	0.990	0.920	0.920	0.858	30,300
2025-06-16	0.950	1.000	0.950	0.990	0.923	171,002
2025-06-13	0.920	0.930	0.900	0.930	0.867	44,000
2025-06-12	0.990	1.000	0.910	1.000	0.932	136,731
2025-06-11	0.970	1.000	0.970	1.000	0.932	236,000
2025-06-10	0.970	0.990	0.970	0.990	0.923	4,000
2025-06-09	0.920	0.980	0.920	0.980	0.914	10,300
2025-06-06	0.940	0.940	0.930	0.930	0.867	15,100
2025-06-05	0.960	0.970	0.950	0.970	0.904	10,200
2025-06-04	0.940	0.950	0.930	0.950	0.886	23,900
2025-05-30	0.960	0.970	0.940	0.970	0.904	15,200
2025-05-29	1.000	1.000	0.960	0.960	0.895	20,000
2025-05-26	0.920	1.000	0.920	1.000	0.932	121,800
2025-05-23	0.990	1.000	0.990	1.000	0.932	7,000
2025-05-22	0.950	1.000	0.930	1.000	0.932	109,404
2025-05-21	0.930	0.960	0.930	0.960	0.895	32,100
2025-05-20	1.020	1.030	0.920	0.920	0.858	22,700
2025-05-19	1.010	1.010	0.980	0.990	0.923	28,100
2025-05-16	0.940	1.100	0.930	1.100	1.025	294,100
2025-05-15	0.990	1.000	0.940	0.990	0.923	20,500
2025-05-14	1.000	1.000	0.940	0.990	0.923	15,400
2025-05-13	0.980	0.980	0.910	0.980	0.914	4,700
2025-05-09	0.960	0.960	0.950	0.950	0.886	900
2025-05-08	0.940	0.960	0.940	0.940	0.876	1,500
2025-05-07	1.000	1.020	0.900	0.930	0.867	27,000
2025-05-06	0.960	1.000	0.960	1.000	0.932	21,400
2025-05-02	1.030	1.030	1.030	1.030	0.960	600
2025-04-30	0.900	1.000	0.900	1.000	0.932	30,331
2025-04-29	0.940	0.940	0.940	0.940	0.876	100
2025-04-28	0.920	0.970	0.900	0.970	0.904	19,802
2025-04-25	0.950	0.980	0.920	0.920	0.858	13,000
2025-04-24	0.960	1.020	0.900	0.980	0.914	45,200
2025-04-23	0.920	1.140	0.920	1.140	1.063	25,500
2025-04-22	0.940	1.100	0.910	0.910	0.848	23,662
2025-04-21	1.050	1.050	0.860	0.900	0.839	248,644
2025-04-18	1.030	1.120	1.030	1.120	1.044	1,100
2025-04-16	1.050	1.160	1.050	1.140	1.063	25,100
2025-04-11	1.050	1.050	1.050	1.050	0.979	500
2025-04-10	1.070	1.080	1.060	1.060	0.988	24,103
2025-04-09	0.970	1.070	0.970	1.050	0.979	2,200
2025-04-08	1.140	1.140	0.960	0.960	0.895	17,625
2025-04-04	1.110	1.110	1.110	1.110	1.035	1,100
2025-04-03	1.140	1.200	1.060	1.060	0.988	22,220
2025-04-02	1.050	1.200	0.960	1.200	1.119	76,955
2025-04-01	1.060	1.070	1.050	1.060	0.988	6,111
2025-03-31	1.100	1.100	1.100	1.100	1.025	700
2025-03-28	1.080	1.080	1.080	1.080	1.007	404
2025-03-27	1.150	1.150	1.080	1.080	1.007	1,600
2025-03-26	1.090	1.170	1.070	1.150	1.072	25,704
2025-03-25	1.150	1.150	1.080	1.090	1.016	25,101
2025-03-24	1.140	1.250	0.900	1.250	1.165	87,401
2025-03-21	1.150	1.150	1.130	1.130	1.053	3,100
2025-03-20	1.150	1.150	1.120	1.130	1.053	1,310
2025-03-19	1.160	1.170	1.150	1.150	1.072	13,308
2025-03-18	1.180	1.180	1.180	1.180	1.100	10,204
2025-03-14	1.130	1.210	1.130	1.210	1.128	1,716

← NewerPage 6 of 20 · 1,165 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.