JAP03 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 2.960 | 2.980 | 2.960 | 2.960 | 2.960 | 5,482 |
| 2025-07-30 | 2.940 | 2.960 | 2.940 | 2.960 | 2.960 | 225 |
| 2025-07-29 | 2.960 | 2.960 | 2.920 | 2.960 | 2.960 | 12,863 |
| 2025-07-25 | 3.020 | 3.020 | 2.980 | 2.980 | 2.980 | 5,968 |
| 2025-07-24 | 3.080 | 3.080 | 3.060 | 3.060 | 3.060 | 5,402 |
| 2025-07-23 | 2.960 | 3.020 | 2.960 | 3.000 | 3.000 | 31,029 |
| 2025-07-22 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 712 |
| 2025-07-21 | 2.860 | 2.860 | 2.840 | 2.860 | 2.860 | 4,954 |
| 2025-07-18 | 2.860 | 2.860 | 2.840 | 2.860 | 2.860 | 3,705 |
| 2025-07-17 | 2.860 | 2.880 | 2.860 | 2.880 | 2.880 | 2,786 |
| 2025-07-16 | 2.860 | 2.860 | 2.840 | 2.860 | 2.860 | 2,325 |
| 2025-07-15 | 2.900 | 2.900 | 2.840 | 2.880 | 2.880 | 54,286 |
| 2025-07-14 | 2.900 | 2.920 | 2.900 | 2.900 | 2.900 | 958 |
| 2025-07-11 | 2.920 | 2.940 | 2.920 | 2.920 | 2.920 | 18,067 |
| 2025-07-09 | 2.940 | 2.960 | 2.920 | 2.920 | 2.920 | 406 |
| 2025-07-08 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 18 |
| 2025-07-07 | 3.000 | 3.000 | 2.940 | 2.960 | 2.960 | 782 |
| 2025-07-04 | 2.940 | 3.000 | 2.940 | 3.000 | 3.000 | 1,004 |
| 2025-07-03 | 2.980 | 2.980 | 2.960 | 2.960 | 2.960 | 27,266 |
| 2025-07-02 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 1,571 |
| 2025-07-01 | 3.020 | 3.020 | 3.000 | 3.020 | 3.020 | 53,684 |
| 2025-06-30 | 3.040 | 3.040 | 3.020 | 3.020 | 3.020 | 124 |
| 2025-06-27 | 2.980 | 3.040 | 2.980 | 3.020 | 3.020 | 27,600 |
| 2025-06-26 | 2.940 | 2.960 | 2.940 | 2.960 | 2.960 | 1,023 |
| 2025-06-25 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 145 |
| 2025-06-24 | 2.940 | 2.940 | 2.920 | 2.940 | 2.940 | 2,964 |
| 2025-06-23 | 2.860 | 2.920 | 2.860 | 2.920 | 2.920 | 1,197,343 |
| 2025-06-20 | 2.980 | 2.980 | 2.940 | 2.940 | 2.940 | 407 |
| 2025-06-19 | 2.980 | 2.980 | 2.940 | 2.980 | 2.980 | 16 |
| 2025-06-18 | 2.940 | 2.960 | 2.940 | 2.960 | 2.960 | 37 |
| 2025-06-17 | 2.940 | 2.960 | 2.920 | 2.960 | 2.960 | 15 |
| 2025-06-16 | 2.920 | 2.940 | 2.900 | 2.940 | 2.940 | 3,763 |
| 2025-06-13 | 2.940 | 2.940 | 2.900 | 2.900 | 2.900 | 35,515 |
| 2025-06-12 | 2.940 | 2.980 | 2.940 | 2.980 | 2.980 | 76 |
| 2025-06-11 | 2.960 | 2.960 | 2.940 | 2.940 | 2.940 | 1,196 |
| 2025-06-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 410 |
| 2025-06-09 | 3.020 | 3.020 | 3.000 | 3.020 | 3.020 | 10,732 |
| 2025-06-06 | 3.020 | 3.020 | 3.000 | 3.020 | 3.020 | 2,617 |
| 2025-06-05 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 1,510 |
| 2025-06-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 51,003 |
| 2025-05-30 | 3.000 | 3.040 | 3.000 | 3.020 | 3.020 | 165 |
| 2025-05-29 | 3.020 | 3.060 | 3.020 | 3.020 | 3.020 | 2,507 |
| 2025-05-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 328 |
| 2025-05-27 | 2.980 | 2.980 | 2.960 | 2.980 | 2.980 | 600 |
| 2025-05-26 | 2.980 | 2.980 | 2.960 | 2.980 | 2.980 | 1,113 |
| 2025-05-23 | 2.980 | 3.000 | 2.980 | 2.980 | 2.980 | 53,516 |
| 2025-05-22 | 2.940 | 2.940 | 2.920 | 2.920 | 2.920 | 22,370 |
| 2025-05-21 | 2.980 | 2.980 | 2.960 | 2.980 | 2.980 | 33,303 |
| 2025-05-20 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 3,916 |
| 2025-05-19 | 2.940 | 2.980 | 2.940 | 2.960 | 2.960 | 305 |
| 2025-05-16 | 2.960 | 2.980 | 2.940 | 2.960 | 2.960 | 1,762 |
| 2025-05-15 | 2.920 | 2.940 | 2.920 | 2.940 | 2.940 | 3,562 |
| 2025-05-14 | 2.940 | 2.980 | 2.940 | 2.960 | 2.960 | 18,767 |
| 2025-05-13 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 2,117 |
| 2025-05-09 | 2.960 | 2.980 | 2.960 | 2.980 | 2.980 | 79 |
| 2025-05-08 | 2.920 | 2.960 | 2.920 | 2.940 | 2.940 | 2,854 |
| 2025-05-07 | 2.960 | 2.960 | 2.920 | 2.920 | 2.920 | 22,919 |
| 2025-05-06 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 533 |
| 2025-05-02 | 3.000 | 3.000 | 2.960 | 3.000 | 3.000 | 1,008 |
| 2025-04-30 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 21 |
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.