JAP03 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 3.320 | 3.360 | 3.320 | 3.340 | 3.340 | 3,003 |
| 2025-10-28 | 3.340 | 3.340 | 3.320 | 3.320 | 3.320 | 4,990 |
| 2025-10-27 | 3.300 | 3.360 | 3.300 | 3.300 | 3.300 | 109 |
| 2025-10-24 | 3.320 | 3.340 | 3.280 | 3.280 | 3.280 | 4,617 |
| 2025-10-22 | 3.320 | 3.360 | 3.320 | 3.320 | 3.320 | 5,448 |
| 2025-10-21 | 3.300 | 3.320 | 3.300 | 3.300 | 3.300 | 14,623 |
| 2025-10-20 | 3.260 | 3.300 | 3.260 | 3.300 | 3.300 | 34,012 |
| 2025-10-17 | 3.220 | 3.220 | 3.180 | 3.220 | 3.220 | 2,624 |
| 2025-10-16 | 3.240 | 3.240 | 3.220 | 3.220 | 3.220 | 19,885 |
| 2025-10-15 | 3.160 | 3.240 | 3.160 | 3.240 | 3.240 | 27,051 |
| 2025-10-14 | 3.120 | 3.140 | 3.100 | 3.120 | 3.120 | 75,464 |
| 2025-10-10 | 3.220 | 3.220 | 3.160 | 3.180 | 3.180 | 13,858 |
| 2025-10-09 | 3.300 | 3.300 | 3.240 | 3.240 | 3.240 | 86 |
| 2025-10-08 | 3.240 | 3.260 | 3.200 | 3.200 | 3.200 | 31,148 |
| 2025-10-07 | 3.280 | 3.280 | 3.260 | 3.280 | 3.280 | 13,237 |
| 2025-10-06 | 3.220 | 3.300 | 3.220 | 3.260 | 3.260 | 67,528 |
| 2025-10-03 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 315 |
| 2025-10-02 | 3.160 | 3.160 | 3.140 | 3.140 | 3.140 | 15,121 |
| 2025-10-01 | 3.180 | 3.180 | 3.160 | 3.160 | 3.160 | 2,189 |
| 2025-09-30 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1,839 |
| 2025-09-29 | 3.160 | 3.180 | 3.160 | 3.160 | 3.160 | 2,676 |
| 2025-09-26 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 3,049 |
| 2025-09-25 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 11,886 |
| 2025-09-24 | 3.180 | 3.180 | 3.160 | 3.160 | 3.160 | 303 |
| 2025-09-23 | 3.180 | 3.180 | 3.140 | 3.140 | 3.140 | 3,603 |
| 2025-09-22 | 3.140 | 3.180 | 3.140 | 3.140 | 3.140 | 15,526 |
| 2025-09-19 | 3.180 | 3.180 | 3.140 | 3.140 | 3.140 | 47,505 |
| 2025-09-18 | 3.180 | 3.180 | 3.160 | 3.180 | 3.180 | 4,096 |
| 2025-09-17 | 3.180 | 3.180 | 3.160 | 3.160 | 3.160 | 887 |
| 2025-09-16 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 316 |
| 2025-09-15 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 1,105 |
| 2025-09-12 | 3.160 | 3.160 | 3.120 | 3.120 | 3.120 | 162 |
| 2025-09-11 | 3.160 | 3.160 | 3.140 | 3.160 | 3.160 | 1,513 |
| 2025-09-10 | 3.160 | 3.160 | 3.140 | 3.160 | 3.160 | 16,079 |
| 2025-09-09 | 3.180 | 3.180 | 3.140 | 3.160 | 3.160 | 316 |
| 2025-09-08 | 3.140 | 3.160 | 3.140 | 3.160 | 3.160 | 4,682 |
| 2025-09-05 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 2,161 |
| 2025-09-04 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 244 |
| 2025-09-03 | 3.120 | 3.120 | 3.080 | 3.100 | 3.100 | 4,984 |
| 2025-09-02 | 3.120 | 3.140 | 3.120 | 3.120 | 3.120 | 3,013 |
| 2025-09-01 | 3.120 | 3.140 | 3.100 | 3.140 | 3.140 | 15,928 |
| 2025-08-29 | 3.140 | 3.140 | 3.120 | 3.140 | 3.140 | 5,808 |
| 2025-08-28 | 3.160 | 3.180 | 3.140 | 3.180 | 3.180 | 1,602 |
| 2025-08-27 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 36,160 |
| 2025-08-26 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 700 |
| 2025-08-25 | 3.180 | 3.180 | 3.140 | 3.140 | 3.140 | 20,201 |
| 2025-08-22 | 3.180 | 3.180 | 3.140 | 3.160 | 3.160 | 1,416 |
| 2025-08-21 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 102 |
| 2025-08-20 | 3.180 | 3.180 | 3.140 | 3.140 | 3.140 | 3,633 |
| 2025-08-19 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2025-08-18 | 3.180 | 3.200 | 3.180 | 3.180 | 3.180 | 213 |
| 2025-08-15 | 3.140 | 3.160 | 3.140 | 3.160 | 3.160 | 4,072 |
| 2025-08-14 | 3.140 | 3.140 | 3.120 | 3.140 | 3.140 | 18,831 |
| 2025-08-13 | 3.180 | 3.200 | 3.140 | 3.200 | 3.200 | 18,861 |
| 2025-08-08 | 3.060 | 3.120 | 3.060 | 3.060 | 3.060 | 50,468 |
| 2025-08-07 | 3.020 | 3.040 | 3.020 | 3.020 | 3.020 | 1,001 |
| 2025-08-06 | 3.040 | 3.040 | 3.020 | 3.020 | 3.020 | 21 |
| 2025-08-05 | 2.960 | 2.980 | 2.960 | 2.960 | 2.960 | 1,561 |
| 2025-08-04 | 2.940 | 2.960 | 2.940 | 2.960 | 2.960 | 10,121 |
| 2025-08-01 | 2.920 | 2.980 | 2.920 | 2.920 | 2.920 | 7,306 |
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.