JAP03 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.460 | 3.460 | 3.420 | 3.420 | 3.420 | 451 |
| 2026-04-28 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1 |
| 2026-04-27 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 100 |
| 2026-04-24 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 5,030 |
| 2026-04-23 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 20 |
| 2026-04-22 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 11 |
| 2026-04-21 | 3.520 | 3.520 | 3.400 | 3.520 | 3.520 | 8,953 |
| 2026-04-20 | 3.540 | 3.540 | 3.520 | 3.520 | 3.520 | 8,502 |
| 2026-04-17 | 3.520 | 3.520 | 3.420 | 3.420 | 3.420 | 3,861 |
| 2026-04-16 | 3.560 | 3.560 | 3.520 | 3.520 | 3.520 | 6 |
| 2026-04-10 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 143 |
| 2026-04-09 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 4 |
| 2026-04-08 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 3,003 |
| 2026-04-07 | 3.580 | 3.580 | 3.560 | 3.560 | 3.560 | 4 |
| 2026-04-03 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 12 |
| 2026-04-02 | 3.540 | 3.540 | 3.520 | 3.520 | 3.520 | 10 |
| 2026-04-01 | 3.500 | 3.580 | 3.500 | 3.560 | 3.560 | 6,869 |
| 2026-03-31 | 3.420 | 3.420 | 3.360 | 3.360 | 3.360 | 6,002 |
| 2026-03-30 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 2 |
| 2026-03-27 | 3.540 | 3.540 | 3.480 | 3.500 | 3.500 | 28,401 |
| 2026-03-26 | 3.480 | 3.500 | 3.440 | 3.460 | 3.460 | 554 |
| 2026-03-25 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 10,534 |
| 2026-03-24 | 3.380 | 3.460 | 3.380 | 3.440 | 3.440 | 30,833 |
| 2026-03-23 | 3.420 | 3.420 | 3.320 | 3.320 | 3.320 | 7,933 |
| 2026-03-20 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 2 |
| 2026-03-19 | 3.540 | 3.540 | 3.460 | 3.460 | 3.460 | 5,352 |
| 2026-03-18 | 3.520 | 3.540 | 3.520 | 3.540 | 3.540 | 11,054 |
| 2026-03-17 | 3.460 | 3.480 | 3.460 | 3.460 | 3.460 | 21,866 |
| 2026-03-16 | 3.380 | 3.420 | 3.380 | 3.420 | 3.420 | 3,664 |
| 2026-03-13 | 3.400 | 3.440 | 3.360 | 3.360 | 3.360 | 1,346 |
| 2026-03-12 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 311 |
| 2026-03-11 | 3.440 | 3.440 | 3.400 | 3.400 | 3.400 | 13,405 |
| 2026-03-10 | 3.400 | 3.440 | 3.360 | 3.440 | 3.440 | 10,402 |
| 2026-03-09 | 3.300 | 3.320 | 3.260 | 3.320 | 3.320 | 3,193 |
| 2026-03-06 | 3.420 | 3.440 | 3.400 | 3.420 | 3.420 | 854 |
| 2026-03-05 | 3.400 | 3.420 | 3.360 | 3.420 | 3.420 | 4,911 |
| 2026-03-04 | 3.360 | 3.360 | 3.320 | 3.360 | 3.360 | 74,239 |
| 2026-03-02 | 3.520 | 3.580 | 3.500 | 3.540 | 3.540 | 75,442 |
| 2026-02-27 | 3.580 | 3.580 | 3.540 | 3.560 | 3.560 | 557 |
| 2026-02-26 | 3.480 | 3.520 | 3.480 | 3.520 | 3.520 | 1,108 |
| 2026-02-25 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 61 |
| 2026-02-24 | 3.400 | 3.460 | 3.400 | 3.440 | 3.440 | 1,622 |
| 2026-02-23 | 3.400 | 3.440 | 3.400 | 3.420 | 3.420 | 12,799 |
| 2026-02-20 | 3.400 | 3.440 | 3.380 | 3.380 | 3.380 | 70,753 |
| 2026-02-19 | 3.580 | 3.580 | 3.560 | 3.560 | 3.560 | 10,407 |
| 2026-02-18 | 3.560 | 3.580 | 3.540 | 3.580 | 3.580 | 521 |
| 2026-02-17 | 3.580 | 3.580 | 3.560 | 3.560 | 3.560 | 13 |
| 2026-02-16 | 3.460 | 3.580 | 3.460 | 3.580 | 3.580 | 4,511 |
| 2026-02-13 | 3.580 | 3.580 | 3.560 | 3.560 | 3.560 | 22,782 |
| 2026-02-12 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 31,338 |
| 2026-02-11 | 3.580 | 3.620 | 3.580 | 3.620 | 3.620 | 11,028 |
| 2026-02-10 | 3.520 | 3.560 | 3.520 | 3.560 | 3.560 | 22,213 |
| 2026-02-09 | 3.440 | 3.480 | 3.440 | 3.480 | 3.480 | 6,409 |
| 2026-02-06 | 3.400 | 3.440 | 3.380 | 3.440 | 3.440 | 22,356 |
| 2026-02-05 | 3.460 | 3.460 | 3.360 | 3.400 | 3.400 | 1,903 |
| 2026-02-04 | 3.380 | 3.400 | 3.340 | 3.400 | 3.400 | 19,128 |
| 2026-02-03 | 3.380 | 3.420 | 3.380 | 3.420 | 3.420 | 4,301 |
| 2026-02-02 | 3.340 | 3.360 | 3.320 | 3.360 | 3.360 | 46,169 |
| 2026-01-30 | 3.320 | 3.340 | 3.300 | 3.340 | 3.340 | 19,146 |
| 2026-01-29 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 506 |
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.