JAP03 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.300 | 3.300 | 3.240 | 3.240 | 3.240 | 851 |
| 2026-01-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 441 |
| 2026-01-26 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-01-23 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 4,352 |
| 2026-01-22 | 3.260 | 3.320 | 3.260 | 3.320 | 3.320 | 333 |
| 2026-01-21 | 3.280 | 3.280 | 3.240 | 3.240 | 3.240 | 305 |
| 2026-01-20 | 3.300 | 3.340 | 3.300 | 3.300 | 3.300 | 6,313 |
| 2026-01-19 | 3.300 | 3.360 | 3.300 | 3.300 | 3.300 | 8,139 |
| 2026-01-16 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 4,690 |
| 2026-01-15 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 41,158 |
| 2026-01-14 | 3.300 | 3.340 | 3.300 | 3.340 | 3.340 | 28,952 |
| 2026-01-13 | 3.280 | 3.280 | 3.260 | 3.280 | 3.280 | 443 |
| 2026-01-12 | 3.260 | 3.280 | 3.260 | 3.280 | 3.280 | 16,186 |
| 2026-01-09 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 152 |
| 2026-01-08 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 342 |
| 2026-01-07 | 3.220 | 3.220 | 3.200 | 3.220 | 3.220 | 10,066 |
| 2026-01-06 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 9,495 |
| 2026-01-05 | 3.200 | 3.240 | 3.180 | 3.220 | 3.220 | 75,216 |
| 2025-12-30 | 3.140 | 3.200 | 3.140 | 3.160 | 3.160 | 3,732 |
| 2025-12-29 | 3.160 | 3.180 | 3.140 | 3.140 | 3.140 | 6,312 |
| 2025-12-26 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 200 |
| 2025-12-25 | 3.140 | 3.160 | 3.100 | 3.160 | 3.160 | 2,218 |
| 2025-12-24 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 15 |
| 2025-12-23 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 203 |
| 2025-12-22 | 3.160 | 3.160 | 3.140 | 3.140 | 3.140 | 19 |
| 2025-12-19 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 301 |
| 2025-12-18 | 3.160 | 3.160 | 3.120 | 3.120 | 3.120 | 50,916 |
| 2025-12-17 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 16,116 |
| 2025-12-16 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 2 |
| 2025-12-15 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 5,338 |
| 2025-12-12 | 3.240 | 3.280 | 3.220 | 3.260 | 3.260 | 83,444 |
| 2025-12-11 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 819 |
| 2025-12-09 | 3.220 | 3.220 | 3.200 | 3.220 | 3.220 | 9 |
| 2025-12-08 | 3.280 | 3.420 | 3.220 | 3.220 | 3.220 | 490 |
| 2025-12-04 | 3.200 | 3.280 | 3.200 | 3.240 | 3.240 | 19,684 |
| 2025-12-03 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 4,008 |
| 2025-12-02 | 3.200 | 3.200 | 3.160 | 3.200 | 3.200 | 64 |
| 2025-12-01 | 3.200 | 3.200 | 3.180 | 3.200 | 3.200 | 15,808 |
| 2025-11-28 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 1,013 |
| 2025-11-27 | 3.260 | 3.260 | 3.240 | 3.240 | 3.240 | 7 |
| 2025-11-26 | 3.220 | 3.260 | 3.220 | 3.260 | 3.260 | 10,173 |
| 2025-11-25 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 8,004 |
| 2025-11-24 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 66,004 |
| 2025-11-21 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 68,768 |
| 2025-11-20 | 3.180 | 3.200 | 3.180 | 3.180 | 3.180 | 1,445 |
| 2025-11-19 | 3.180 | 3.200 | 3.180 | 3.180 | 3.180 | 70,035 |
| 2025-11-18 | 3.240 | 3.240 | 3.180 | 3.180 | 3.180 | 13,668 |
| 2025-11-17 | 3.280 | 3.280 | 3.260 | 3.260 | 3.260 | 19,633 |
| 2025-11-14 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 1,102 |
| 2025-11-13 | 3.340 | 3.340 | 3.300 | 3.300 | 3.300 | 2,907 |
| 2025-11-12 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 2 |
| 2025-11-11 | 3.260 | 3.300 | 3.260 | 3.300 | 3.300 | 2,703 |
| 2025-11-10 | 3.260 | 3.260 | 3.240 | 3.240 | 3.240 | 1,081 |
| 2025-11-07 | 3.220 | 3.300 | 3.200 | 3.300 | 3.300 | 917 |
| 2025-11-06 | 3.240 | 3.320 | 3.240 | 3.300 | 3.300 | 28,381 |
| 2025-11-05 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 75 |
| 2025-11-04 | 3.260 | 3.260 | 3.240 | 3.240 | 3.240 | 414 |
| 2025-11-03 | 3.260 | 3.260 | 3.240 | 3.240 | 3.240 | 3,578 |
| 2025-10-31 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 6,762 |
| 2025-10-30 | 3.260 | 3.260 | 3.240 | 3.260 | 3.260 | 7,155 |
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.