Jakpaisan Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	1.180	1.190	1.180	1.180	1.078	2,585
2024-08-27	1.270	1.270	1.190	1.190	1.087	8,900
2024-08-26	1.190	1.210	1.180	1.180	1.078	32,513
2024-08-23	1.190	1.190	1.190	1.190	1.087	2,002
2024-08-22	1.170	1.180	1.170	1.180	1.078	13,601
2024-08-21	1.180	1.180	1.170	1.170	1.069	6,100
2024-08-20	1.200	1.200	1.170	1.170	1.069	2,119
2024-08-19	1.170	1.180	1.170	1.180	1.078	21,401
2024-08-16	1.150	1.180	1.150	1.180	1.078	5,100
2024-08-15	1.150	1.160	1.150	1.160	1.060	11,001
2024-08-14	1.270	1.270	1.140	1.140	1.041	14,000
2024-08-13	1.100	1.190	1.090	1.160	1.060	14,700
2024-08-09	1.100	1.100	1.100	1.100	1.005	4,403
2024-08-08	1.080	1.080	1.080	1.080	0.987	1,000
2024-08-07	1.120	1.120	1.120	1.120	1.023	400
2024-08-06	1.100	1.110	1.100	1.110	1.014	20,201
2024-08-05	1.180	1.190	1.120	1.140	1.041	3,814
2024-08-02	1.190	1.190	1.190	1.190	1.087	3,200
2024-08-01	1.090	1.200	1.090	1.130	1.032	35,800
2024-07-31	1.310	1.310	1.080	1.080	0.987	95,912
2024-07-30	0.960	1.200	0.960	1.200	1.096	175,904
2024-07-26	0.930	1.000	0.920	0.960	0.877	23,913
2024-07-25	1.150	1.150	0.920	0.920	0.840	9,900
2024-07-24	1.150	1.150	1.150	1.150	1.051	1,728
2024-07-23	1.170	1.170	1.150	1.150	1.051	5,612
2024-07-19	1.160	1.170	1.160	1.170	1.069	8,400
2024-07-18	1.170	1.180	1.170	1.170	1.069	800
2024-07-17	1.170	1.170	1.170	1.170	1.069	2,000
2024-07-16	1.180	1.180	1.180	1.180	1.078	501
2024-07-15	1.180	1.190	1.180	1.180	1.078	6,903
2024-07-12	1.190	1.200	1.190	1.190	1.087	26,800
2024-07-11	1.180	1.190	1.180	1.190	1.087	10,704
2024-07-10	1.180	1.190	1.170	1.190	1.087	52,100
2024-07-09	1.190	1.190	1.170	1.170	1.069	12,200
2024-07-08	1.190	1.200	1.190	1.190	1.087	23,201
2024-07-05	1.200	1.200	1.180	1.190	1.087	17,000
2024-07-04	1.200	1.210	1.200	1.200	1.096	56,000
2024-07-03	1.210	1.210	1.210	1.210	1.105	300
2024-07-02	1.200	1.210	1.200	1.210	1.105	7,000
2024-07-01	1.240	1.260	1.240	1.240	1.133	43,510
2024-06-28	1.240	1.240	1.240	1.240	1.133	2,400
2024-06-27	1.230	1.250	1.210	1.210	1.105	83,600
2024-06-26	1.220	1.230	1.220	1.230	1.124	11,600
2024-06-25	1.200	1.210	1.200	1.210	1.105	4,200
2024-06-24	1.220	1.220	1.220	1.220	1.114	6,201
2024-06-21	1.200	1.210	1.200	1.210	1.105	9,800
2024-06-20	1.200	1.210	1.200	1.210	1.105	6,716
2024-06-19	1.270	1.270	1.210	1.210	1.105	22,700
2024-06-18	1.210	1.210	1.210	1.210	1.105	3,201
2024-06-17	1.230	1.250	1.230	1.240	1.133	40,000
2024-06-14	1.210	1.250	1.210	1.230	1.124	173,101
2024-06-13	1.220	1.230	1.200	1.210	1.105	2,800
2024-06-12	1.200	1.220	1.200	1.200	1.096	51,100
2024-06-11	1.230	1.240	1.180	1.200	1.096	212,700
2024-06-10	1.230	1.240	1.220	1.240	1.133	39,801
2024-06-07	1.250	1.260	1.220	1.260	1.151	121,300
2024-06-06	1.250	1.300	1.250	1.250	1.142	18,600
2024-06-05	1.300	1.300	1.200	1.280	1.169	71,701
2024-06-04	1.250	1.270	1.250	1.270	1.160	200
2024-05-31	1.230	1.300	1.230	1.300	1.188	20,400

← NewerPage 9 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.