JAP03 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 2.960 | 3.020 | 2.960 | 3.020 | 3.020 | 4,235 |
| 2025-04-28 | 3.000 | 3.000 | 2.940 | 2.960 | 2.960 | 853 |
| 2025-04-25 | 2.920 | 2.920 | 2.880 | 2.900 | 2.900 | 110 |
| 2025-04-24 | 2.940 | 2.940 | 2.880 | 2.880 | 2.880 | 8,566 |
| 2025-04-23 | 2.900 | 2.900 | 2.840 | 2.880 | 2.880 | 2,518 |
| 2025-04-22 | 2.820 | 2.820 | 2.800 | 2.800 | 2.800 | 16 |
| 2025-04-21 | 2.840 | 2.860 | 2.820 | 2.820 | 2.820 | 32,251 |
| 2025-04-18 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 10,001 |
| 2025-04-17 | 2.780 | 2.800 | 2.780 | 2.800 | 2.800 | 7,724 |
| 2025-04-16 | 2.800 | 2.800 | 2.720 | 2.740 | 2.740 | 6,012 |
| 2025-04-11 | 2.660 | 2.740 | 2.660 | 2.740 | 2.740 | 1,470 |
| 2025-04-10 | 2.840 | 2.840 | 2.760 | 2.820 | 2.820 | 13,017 |
| 2025-04-09 | 2.700 | 2.700 | 2.640 | 2.640 | 2.640 | 419 |
| 2025-04-08 | 2.660 | 2.700 | 2.660 | 2.680 | 2.680 | 16,826 |
| 2025-04-04 | 2.800 | 2.800 | 2.720 | 2.800 | 2.800 | 56,164 |
| 2025-04-03 | 2.840 | 2.860 | 2.800 | 2.860 | 2.860 | 316 |
| 2025-04-02 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 1,253 |
| 2025-04-01 | 2.860 | 2.880 | 2.840 | 2.860 | 2.860 | 4,582 |
| 2025-03-31 | 2.880 | 2.880 | 2.820 | 2.840 | 2.840 | 32,550 |
| 2025-03-28 | 2.940 | 2.940 | 2.900 | 2.940 | 2.940 | 2,029 |
| 2025-03-27 | 2.980 | 2.980 | 2.960 | 2.960 | 2.960 | 1,305 |
| 2025-03-26 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 2,170 |
| 2025-03-25 | 2.980 | 2.980 | 2.960 | 2.980 | 2.980 | 3,644 |
| 2025-03-24 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 11,601 |
| 2025-03-21 | 2.980 | 3.020 | 2.980 | 2.980 | 2.980 | 11,206 |
| 2025-03-20 | 2.960 | 3.000 | 2.960 | 2.980 | 2.980 | 73,812 |
| 2025-03-19 | 2.940 | 2.980 | 2.940 | 2.980 | 2.980 | 8,842 |
| 2025-03-18 | 2.940 | 2.940 | 2.920 | 2.940 | 2.940 | 17,223 |
| 2025-03-17 | 2.880 | 2.900 | 2.880 | 2.900 | 2.900 | 1,488 |
| 2025-03-14 | 2.880 | 2.880 | 2.860 | 2.880 | 2.880 | 1,003 |
| 2025-03-13 | 2.840 | 2.880 | 2.840 | 2.860 | 2.860 | 7,575 |
| 2025-03-12 | 2.840 | 2.860 | 2.840 | 2.840 | 2.840 | 504 |
| 2025-03-11 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 701 |
| 2025-03-10 | 2.760 | 2.880 | 2.740 | 2.860 | 2.860 | 1,745 |
| 2025-03-07 | 2.920 | 2.920 | 2.880 | 2.880 | 2.880 | 8,827 |
| 2025-03-06 | 2.920 | 2.940 | 2.920 | 2.940 | 2.940 | 750 |
| 2025-03-05 | 2.860 | 2.880 | 2.860 | 2.860 | 2.860 | 82,420 |
| 2025-03-04 | 2.880 | 2.880 | 2.840 | 2.880 | 2.880 | 3,291 |
| 2025-03-03 | 2.880 | 2.920 | 2.880 | 2.900 | 2.900 | 80,302 |
| 2025-02-28 | 2.880 | 2.880 | 2.840 | 2.840 | 2.840 | 2,693 |
| 2025-02-27 | 2.820 | 2.940 | 2.820 | 2.920 | 2.920 | 46,304 |
| 2025-02-26 | 2.880 | 2.880 | 2.840 | 2.840 | 2.840 | 159,433 |
| 2025-02-25 | 2.860 | 2.880 | 2.860 | 2.880 | 2.880 | 44,406 |
| 2025-02-24 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 50,109 |
| 2025-02-21 | 2.820 | 2.880 | 2.820 | 2.840 | 2.840 | 6,550 |
| 2025-02-20 | 2.800 | 2.840 | 2.800 | 2.820 | 2.820 | 5,692 |
| 2025-02-19 | 2.840 | 2.860 | 2.820 | 2.840 | 2.840 | 8,794 |
| 2025-02-18 | 2.900 | 2.900 | 2.840 | 2.840 | 2.840 | 22,517 |
| 2025-02-17 | 2.840 | 2.900 | 2.840 | 2.900 | 2.900 | 753,880 |
| 2025-02-14 | 2.840 | 2.840 | 2.820 | 2.840 | 2.840 | 1,295,776 |
| 2025-02-13 | 2.800 | 2.840 | 2.800 | 2.840 | 2.840 | 18,736 |
| 2025-02-11 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 1,105 |
| 2025-02-10 | 2.820 | 2.820 | 2.800 | 2.820 | 2.820 | 6,649 |
| 2025-02-07 | 2.840 | 2.840 | 2.820 | 2.840 | 2.840 | 3,063 |
| 2025-02-06 | 2.840 | 2.840 | 2.820 | 2.820 | 2.820 | 4,775 |
| 2025-02-05 | 2.820 | 2.820 | 2.780 | 2.780 | 2.780 | 1,766,416 |
| 2025-02-04 | 2.820 | 2.820 | 2.760 | 2.820 | 2.820 | 543,436 |
| 2025-02-03 | 2.760 | 2.780 | 2.760 | 2.760 | 2.760 | 8,658 |
← NewerPage 7 of 7 · 418 trading days
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.