Jakpaisan Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.110	1.130	1.060	1.060	1.060	45,200
2026-10-15	1.130	1.130	1.100	1.120	1.120	10,801
2026-10-14	1.100	1.140	1.100	1.100	1.100	24,400
2026-10-08	1.120	1.140	1.090	1.130	1.130	33,700
2026-10-07	1.140	1.150	1.120	1.150	1.150	2,300
2026-10-06	1.120	1.140	1.120	1.140	1.140	31,200
2026-10-05	1.150	1.150	1.150	1.150	1.150	100
2026-10-02	1.140	1.140	1.080	1.140	1.140	222,400
2026-10-01	1.160	1.160	1.160	1.160	1.160	200
2026-09-30	1.170	1.170	1.170	1.170	1.170	300
2026-09-29	1.140	1.170	1.140	1.170	1.170	3,500
2026-09-28	1.160	1.180	1.160	1.180	1.180	400
2026-09-25	1.180	1.190	1.180	1.190	1.190	400
2026-09-24	1.190	1.190	1.130	1.190	1.190	2,600
2026-09-23	1.180	1.240	1.180	1.190	1.190	49,500
2026-09-22	1.200	1.200	1.100	1.160	1.160	211,909
2026-09-21	1.180	1.200	1.100	1.190	1.190	122,299
2026-09-18	1.190	1.210	1.140	1.190	1.190	16,906
2026-09-17	1.140	1.190	1.140	1.180	1.180	11,100
2026-09-16	1.180	1.190	1.170	1.190	1.190	1,800
2026-09-15	1.190	1.190	1.180	1.190	1.190	8,200
2026-09-14	1.190	1.190	1.150	1.190	1.190	42,500
2026-09-11	1.180	1.190	1.180	1.190	1.190	3,200
2026-09-10	1.190	1.190	1.180	1.180	1.180	11,800
2026-09-09	1.210	1.250	1.160	1.160	1.160	92,400
2026-09-08	1.200	1.220	1.200	1.220	1.220	45,609
2026-09-07	1.200	1.200	1.170	1.190	1.190	39,402
2026-09-04	1.160	1.190	1.160	1.190	1.190	12,200
2026-09-03	1.210	1.210	1.160	1.170	1.170	6,400
2026-09-02	1.230	1.230	1.160	1.180	1.180	46,700
2026-09-01	1.240	1.260	1.240	1.250	1.250	3,200
2026-08-31	1.230	1.230	1.230	1.230	1.230	1,000
2026-08-28	1.210	1.230	1.200	1.230	1.230	35,000
2026-08-27	1.200	1.230	1.200	1.230	1.230	29,100
2026-08-26	1.230	1.230	1.190	1.220	1.220	28,610
2026-08-25	1.230	1.230	1.200	1.230	1.230	35,400
2026-08-24	1.220	1.240	1.180	1.190	1.190	52,600
2026-08-21	1.250	1.300	1.200	1.240	1.240	1,057,105
2026-08-20	1.250	1.250	1.240	1.250	1.250	178,810
2026-08-19	1.250	1.260	1.220	1.250	1.250	68,300
2026-08-18	1.250	1.260	1.240	1.250	1.250	73,600
2026-08-17	1.130	1.250	1.080	1.240	1.240	481,120
2026-08-14	1.190	1.200	1.130	1.140	1.140	116,525
2026-08-13	1.270	1.270	1.190	1.190	1.190	263,621
2026-08-11	1.230	1.270	1.230	1.270	1.270	18,300
2026-08-10	1.230	1.260	1.230	1.240	1.240	40,007
2026-08-07	1.220	1.260	1.220	1.240	1.240	22,500
2026-08-06	1.230	1.240	1.220	1.240	1.240	20,105
2026-08-05	1.210	1.280	1.210	1.230	1.230	54,000
2026-08-04	1.230	1.240	1.220	1.240	1.240	22,130
2026-08-03	1.210	1.290	1.210	1.230	1.230	50,100
2026-07-31	1.220	1.250	1.200	1.240	1.240	17,600
2026-07-30	1.270	1.270	1.220	1.250	1.250	13,800
2026-07-27	1.260	1.280	1.210	1.270	1.270	320,500
2026-07-24	1.210	1.290	1.200	1.260	1.260	326,700
2026-07-23	1.220	1.230	1.210	1.210	1.210	240,200
2026-07-22	1.240	1.280	1.220	1.240	1.240	117,001
2026-07-21	1.240	1.270	1.200	1.260	1.260	487,800
2026-07-20	1.270	1.290	1.260	1.270	1.270	54,400
2026-07-17	1.270	1.290	1.250	1.270	1.270	137,500

Page 1 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.