Jakpaisan Estate Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 1.380 | 1.450 | 1.380 | 1.380 | 1.261 | 6,730 |
| 2024-11-29 | 1.130 | 1.300 | 1.120 | 1.290 | 1.178 | 5,000 |
| 2024-11-28 | 1.070 | 1.310 | 1.070 | 1.100 | 1.005 | 5,900 |
| 2024-11-27 | 1.090 | 1.300 | 1.090 | 1.290 | 1.178 | 6,500 |
| 2024-11-21 | 1.120 | 1.320 | 1.120 | 1.320 | 1.206 | 1,600 |
| 2024-11-19 | 1.310 | 1.310 | 1.310 | 1.310 | 1.197 | 800 |
| 2024-11-18 | 1.260 | 1.260 | 1.260 | 1.260 | 1.151 | 101 |
| 2024-11-15 | 1.310 | 1.310 | 1.310 | 1.310 | 1.197 | 100 |
| 2024-11-14 | 1.300 | 1.300 | 1.250 | 1.300 | 1.188 | 20,700 |
| 2024-11-13 | 1.250 | 1.300 | 1.250 | 1.300 | 1.188 | 58,700 |
| 2024-11-12 | 1.100 | 1.350 | 1.100 | 1.300 | 1.188 | 522,101 |
| 2024-11-11 | 1.360 | 1.360 | 1.070 | 1.100 | 1.005 | 12,528 |
| 2024-11-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.188 | 1,400 |
| 2024-11-07 | 1.360 | 1.390 | 1.360 | 1.390 | 1.270 | 2,500 |
| 2024-11-05 | 1.300 | 1.380 | 1.300 | 1.360 | 1.242 | 2,900 |
| 2024-11-04 | 1.380 | 1.380 | 1.300 | 1.370 | 1.251 | 6,231 |
| 2024-11-01 | 1.370 | 1.500 | 1.300 | 1.380 | 1.261 | 121,171 |
| 2024-10-31 | 1.390 | 1.420 | 1.380 | 1.380 | 1.261 | 298,602 |
| 2024-10-30 | 1.250 | 1.400 | 1.240 | 1.390 | 1.270 | 676,201 |
| 2024-10-29 | 1.200 | 1.260 | 1.200 | 1.250 | 1.142 | 266,901 |
| 2024-10-28 | 1.100 | 1.220 | 1.100 | 1.210 | 1.105 | 316,400 |
| 2024-10-25 | 1.140 | 1.140 | 1.100 | 1.100 | 1.005 | 6,825 |
| 2024-10-24 | 1.140 | 1.140 | 1.140 | 1.140 | 1.041 | 200 |
| 2024-10-22 | 1.160 | 1.160 | 1.130 | 1.150 | 1.051 | 1,800 |
| 2024-10-21 | 1.150 | 1.150 | 1.150 | 1.150 | 1.051 | 2,200 |
| 2024-10-18 | 1.140 | 1.140 | 1.140 | 1.140 | 1.041 | 1,400 |
| 2024-10-17 | 1.220 | 1.220 | 1.140 | 1.140 | 1.041 | 800 |
| 2024-10-16 | 1.130 | 1.140 | 1.130 | 1.140 | 1.041 | 5,700 |
| 2024-10-15 | 1.140 | 1.140 | 1.140 | 1.140 | 1.041 | 1,101 |
| 2024-10-11 | 1.150 | 1.150 | 1.150 | 1.150 | 1.051 | 41,050 |
| 2024-10-10 | 1.150 | 1.150 | 1.150 | 1.150 | 1.051 | 400 |
| 2024-10-09 | 1.150 | 1.150 | 1.140 | 1.140 | 1.041 | 31,900 |
| 2024-10-08 | 1.140 | 1.150 | 1.140 | 1.150 | 1.051 | 4,900 |
| 2024-10-07 | 1.150 | 1.150 | 1.130 | 1.140 | 1.041 | 13,400 |
| 2024-10-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.051 | 3,900 |
| 2024-10-03 | 1.170 | 1.170 | 1.160 | 1.160 | 1.060 | 5,600 |
| 2024-10-01 | 1.190 | 1.190 | 1.190 | 1.190 | 1.087 | 10,900 |
| 2024-09-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.096 | 15,100 |
| 2024-09-27 | 1.120 | 1.210 | 1.120 | 1.200 | 1.096 | 60,519 |
| 2024-09-26 | 1.160 | 1.160 | 1.150 | 1.160 | 1.060 | 20,371 |
| 2024-09-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.078 | 2,300 |
| 2024-09-24 | 1.180 | 1.180 | 1.170 | 1.180 | 1.078 | 1,200 |
| 2024-09-23 | 1.180 | 1.180 | 1.180 | 1.180 | 1.078 | 10,201 |
| 2024-09-20 | 1.160 | 1.180 | 1.150 | 1.180 | 1.078 | 4,600 |
| 2024-09-19 | 1.160 | 1.190 | 1.150 | 1.170 | 1.069 | 23,400 |
| 2024-09-18 | 1.160 | 1.170 | 1.150 | 1.170 | 1.069 | 19,701 |
| 2024-09-17 | 1.180 | 1.180 | 1.180 | 1.180 | 1.078 | 29,600 |
| 2024-09-16 | 1.190 | 1.200 | 1.190 | 1.190 | 1.087 | 4,700 |
| 2024-09-13 | 1.180 | 1.190 | 1.170 | 1.180 | 1.078 | 43,500 |
| 2024-09-12 | 1.190 | 1.190 | 1.180 | 1.180 | 1.078 | 11,000 |
| 2024-09-11 | 1.170 | 1.230 | 1.170 | 1.200 | 1.096 | 74,500 |
| 2024-09-10 | 1.170 | 1.180 | 1.170 | 1.170 | 1.069 | 5,799 |
| 2024-09-09 | 1.170 | 1.180 | 1.160 | 1.180 | 1.078 | 7,322 |
| 2024-09-06 | 1.180 | 1.180 | 1.170 | 1.170 | 1.069 | 3,100 |
| 2024-09-05 | 1.150 | 1.180 | 1.150 | 1.180 | 1.078 | 7,000 |
| 2024-09-04 | 1.160 | 1.170 | 1.160 | 1.170 | 1.069 | 2,700 |
| 2024-09-03 | 1.160 | 1.160 | 1.140 | 1.160 | 1.060 | 10,000 |
| 2024-09-02 | 1.160 | 1.160 | 1.160 | 1.160 | 1.060 | 20,000 |
| 2024-08-30 | 1.190 | 1.200 | 1.180 | 1.180 | 1.078 | 8,500 |
| 2024-08-29 | 1.190 | 1.190 | 1.190 | 1.190 | 1.087 | 800 |
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.