JAP03 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.620 | 3.660 | 3.600 | 3.660 | 3.660 | 1,279 |
| 2026-07-21 | 3.580 | 3.640 | 3.580 | 3.640 | 3.640 | 14,769 |
| 2026-07-20 | 3.600 | 3.600 | 3.580 | 3.600 | 3.600 | 455 |
| 2026-07-17 | 3.580 | 3.580 | 3.520 | 3.560 | 3.560 | 1,050 |
| 2026-07-16 | 3.640 | 3.640 | 3.580 | 3.580 | 3.580 | 1,001 |
| 2026-07-15 | 3.600 | 3.620 | 3.580 | 3.620 | 3.620 | 3 |
| 2026-07-14 | 3.520 | 3.580 | 3.520 | 3.580 | 3.580 | 61,940 |
| 2026-07-13 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 601 |
| 2026-07-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 102 |
| 2026-07-09 | 3.600 | 3.620 | 3.600 | 3.620 | 3.620 | 3 |
| 2026-07-08 | 3.660 | 3.660 | 3.620 | 3.620 | 3.620 | 321 |
| 2026-07-07 | 3.640 | 3.680 | 3.640 | 3.640 | 3.640 | 833 |
| 2026-07-06 | 3.600 | 3.620 | 3.600 | 3.620 | 3.620 | 58,523 |
| 2026-07-03 | 3.580 | 3.600 | 3.580 | 3.600 | 3.600 | 4,004 |
| 2026-07-02 | 3.580 | 3.580 | 3.540 | 3.560 | 3.560 | 1,376 |
| 2026-07-01 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 5,574 |
| 2026-06-30 | 3.520 | 3.540 | 3.500 | 3.520 | 3.520 | 2,601 |
| 2026-06-29 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 18,110 |
| 2026-06-26 | 3.500 | 3.500 | 3.480 | 3.500 | 3.500 | 1,845 |
| 2026-06-25 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 16,866 |
| 2026-06-24 | 3.560 | 3.560 | 3.520 | 3.520 | 3.520 | 6,911 |
| 2026-06-23 | 3.600 | 3.600 | 3.500 | 3.520 | 3.520 | 10,662 |
| 2026-06-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 53,524 |
| 2026-06-19 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 1 |
| 2026-06-18 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 2,101 |
| 2026-06-17 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 4,242 |
| 2026-06-16 | 3.540 | 3.560 | 3.520 | 3.540 | 3.540 | 10,102 |
| 2026-06-15 | 3.480 | 3.560 | 3.480 | 3.560 | 3.560 | 11,290 |
| 2026-06-12 | 3.480 | 3.480 | 3.460 | 3.460 | 3.460 | 35,011 |
| 2026-06-11 | 3.460 | 3.480 | 3.460 | 3.460 | 3.460 | 18,097 |
| 2026-06-10 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 17,405 |
| 2026-06-09 | 3.600 | 3.600 | 3.520 | 3.580 | 3.580 | 16,119 |
| 2026-06-08 | 3.560 | 3.560 | 3.540 | 3.560 | 3.560 | 2,260 |
| 2026-06-05 | 3.640 | 3.640 | 3.600 | 3.620 | 3.620 | 5,045 |
| 2026-06-04 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 4,007 |
| 2026-06-03 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-06-02 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 2,868 |
| 2026-06-01 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2026-05-29 | 3.640 | 3.680 | 3.640 | 3.680 | 3.680 | 5,141 |
| 2026-05-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 406 |
| 2026-05-27 | 3.600 | 3.620 | 3.580 | 3.580 | 3.580 | 53,110 |
| 2026-05-26 | 3.640 | 3.640 | 3.620 | 3.640 | 3.640 | 328 |
| 2026-05-25 | 3.660 | 3.660 | 3.640 | 3.660 | 3.660 | 48 |
| 2026-05-22 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 21 |
| 2026-05-21 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 50,939 |
| 2026-05-20 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 14 |
| 2026-05-19 | 3.600 | 3.640 | 3.580 | 3.640 | 3.640 | 2,906 |
| 2026-05-18 | 3.620 | 3.620 | 3.560 | 3.600 | 3.600 | 64,391 |
| 2026-05-15 | 3.660 | 3.660 | 3.600 | 3.640 | 3.640 | 28,040 |
| 2026-05-14 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,718 |
| 2026-05-13 | 3.600 | 3.660 | 3.600 | 3.620 | 3.620 | 7,357 |
| 2026-05-12 | 3.580 | 3.580 | 3.560 | 3.560 | 3.560 | 23 |
| 2026-05-11 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 6,040 |
| 2026-05-08 | 3.560 | 3.560 | 3.500 | 3.540 | 3.540 | 7,154 |
| 2026-05-07 | 3.560 | 3.560 | 3.500 | 3.560 | 3.560 | 50,184 |
| 2026-05-06 | 3.560 | 3.560 | 3.540 | 3.560 | 3.560 | 8,608 |
| 2026-05-05 | 3.440 | 3.480 | 3.440 | 3.480 | 3.480 | 310 |
| 2026-05-04 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2026-05-01 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2026-04-30 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 1,632 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.