Jakpaisan Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-14	1.130	1.210	1.130	1.210	1.128	1,716
2025-03-13	1.150	1.150	1.140	1.140	1.063	2,320
2025-03-12	1.160	1.210	1.110	1.160	1.081	24,600
2025-03-11	1.180	1.230	1.150	1.230	1.147	13,408
2025-03-10	1.170	1.170	1.170	1.170	1.091	300
2025-03-05	1.200	1.200	1.160	1.180	1.100	12,722
2025-03-04	1.250	1.250	1.250	1.250	1.142	701
2025-03-03	1.270	1.270	1.250	1.270	1.160	3,800
2025-02-28	1.280	1.280	1.260	1.260	1.151	10,500
2025-02-27	1.260	1.260	1.250	1.250	1.142	1,500
2025-02-26	1.270	1.270	1.270	1.270	1.160	260
2025-02-25	1.260	1.260	1.260	1.260	1.151	11,501
2025-02-21	1.260	1.300	1.250	1.300	1.188	58,802
2025-02-20	1.260	1.300	1.250	1.300	1.188	57,600
2025-02-19	1.280	1.300	1.280	1.300	1.188	31,300
2025-02-18	1.240	1.300	1.240	1.300	1.188	45,200
2025-02-17	1.300	1.300	1.280	1.300	1.188	49,800
2025-02-14	1.240	1.300	1.240	1.300	1.188	26,800
2025-02-13	1.030	1.300	1.030	1.300	1.188	50,400
2025-02-11	1.080	1.180	0.800	1.030	0.941	271,720
2025-02-10	1.140	1.140	1.100	1.100	1.005	2,500
2025-02-07	1.100	1.100	1.100	1.100	1.005	3,500
2025-02-06	1.100	1.100	1.090	1.090	0.996	4,600
2025-02-05	1.120	1.130	1.120	1.120	1.023	2,310
2025-02-04	1.050	1.190	1.050	1.190	1.087	53,580
2025-02-03	1.250	1.290	1.150	1.160	1.060	26,401
2025-01-31	1.270	1.270	1.250	1.270	1.160	2,500
2025-01-30	1.290	1.300	1.250	1.270	1.160	2,400
2025-01-29	1.250	1.250	1.250	1.250	1.142	400
2025-01-28	1.260	1.320	1.250	1.250	1.142	55,300
2025-01-27	1.320	1.320	1.260	1.270	1.160	9,400
2025-01-24	1.200	1.320	1.160	1.300	1.188	36,500
2025-01-23	1.280	1.280	1.230	1.230	1.124	6,700
2025-01-22	1.280	1.280	1.280	1.280	1.169	12,500
2025-01-21	1.280	1.300	1.280	1.280	1.169	3,404
2025-01-17	1.300	1.400	1.230	1.400	1.279	54,200
2025-01-16	1.270	1.380	1.250	1.300	1.188	39,300
2025-01-15	1.310	1.380	1.290	1.290	1.178	2,414
2025-01-14	1.400	1.400	1.260	1.400	1.279	58,701
2025-01-13	1.250	1.450	1.250	1.450	1.325	23,101
2025-01-10	1.110	1.260	1.110	1.260	1.151	70,900
2025-01-09	0.970	0.970	0.970	0.970	0.886	10,400
2025-01-08	1.250	1.400	1.250	1.400	1.279	54,301
2025-01-07	1.370	1.370	1.370	1.370	1.251	600
2025-01-03	1.360	1.490	1.360	1.390	1.270	13,000
2025-01-02	1.400	1.400	1.380	1.380	1.261	10,000
2024-12-27	1.440	1.440	1.420	1.420	1.297	200
2024-12-25	1.460	1.460	1.460	1.460	1.334	111
2024-12-23	1.180	1.340	1.180	1.200	1.096	4,300
2024-12-20	1.270	1.270	1.270	1.270	1.160	100
2024-12-18	1.210	1.360	1.210	1.220	1.114	4,500
2024-12-17	1.200	1.200	1.200	1.200	1.096	300
2024-12-16	1.200	1.200	1.200	1.200	1.096	100
2024-12-13	1.120	1.360	1.120	1.300	1.188	78,700
2024-12-12	1.110	1.150	1.110	1.150	1.051	16,000
2024-12-11	1.110	1.170	1.110	1.150	1.051	800
2024-12-09	1.280	1.280	1.280	1.280	1.169	100
2024-12-06	1.130	1.140	1.130	1.140	1.041	2,100
2024-12-04	1.220	1.220	1.120	1.120	1.023	1,000
2024-12-03	1.390	1.390	1.080	1.080	0.987	2,000

← NewerPage 7 of 20 · 1,169 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.