JAPAN13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 3.540 | 3.560 | 3.400 | 3.400 | 3.317 | 151,152 |
| 2024-08-06 | 3.300 | 3.380 | 3.240 | 3.240 | 3.161 | 1,974,644 |
| 2024-08-05 | 3.260 | 3.280 | 2.940 | 3.020 | 2.947 | 3,835,453 |
| 2024-08-02 | 3.600 | 3.600 | 3.480 | 3.480 | 3.396 | 541,084 |
| 2024-08-01 | 3.780 | 3.780 | 3.720 | 3.720 | 3.630 | 496,799 |
| 2024-07-31 | 3.880 | 3.940 | 3.860 | 3.880 | 3.786 | 393,266 |
| 2024-07-30 | 3.860 | 3.920 | 3.860 | 3.920 | 3.825 | 120,628 |
| 2024-07-26 | 3.880 | 3.880 | 3.820 | 3.860 | 3.766 | 105,204 |
| 2024-07-25 | 3.840 | 3.880 | 3.800 | 3.840 | 3.747 | 202,454 |
| 2024-07-24 | 4.000 | 4.040 | 3.960 | 3.960 | 3.864 | 160,326 |
| 2024-07-23 | 4.060 | 4.060 | 4.020 | 4.040 | 3.942 | 138,528 |
| 2024-07-19 | 4.060 | 4.120 | 4.060 | 4.080 | 3.981 | 168,178 |
| 2024-07-18 | 4.080 | 4.100 | 4.060 | 4.080 | 3.981 | 182,407 |
| 2024-07-17 | 4.160 | 4.160 | 4.100 | 4.120 | 4.020 | 62,637 |
| 2024-07-16 | 4.180 | 4.200 | 4.140 | 4.140 | 4.039 | 156,159 |
| 2024-07-15 | 4.160 | 4.180 | 4.140 | 4.180 | 4.079 | 319,822 |
| 2024-07-12 | 4.160 | 4.180 | 4.140 | 4.140 | 4.039 | 326,996 |
| 2024-07-11 | 4.220 | 4.240 | 4.200 | 4.200 | 4.098 | 171,692 |
| 2024-07-10 | 4.200 | 4.220 | 4.160 | 4.220 | 4.118 | 314,830 |
| 2024-07-09 | 4.180 | 4.200 | 4.160 | 4.180 | 4.079 | 341,257 |
| 2024-07-08 | 4.160 | 4.180 | 4.140 | 4.160 | 4.059 | 91,406 |
| 2024-07-05 | 4.200 | 4.200 | 4.160 | 4.200 | 4.098 | 107,779 |
| 2024-07-04 | 4.180 | 4.240 | 4.160 | 4.240 | 4.137 | 746,464 |
| 2024-07-03 | 4.160 | 4.200 | 4.140 | 4.200 | 4.098 | 766,759 |
| 2024-07-02 | 4.120 | 4.160 | 4.120 | 4.160 | 4.059 | 202,585 |
| 2024-07-01 | 4.100 | 4.100 | 4.040 | 4.080 | 3.981 | 257,310 |
| 2024-06-28 | 4.080 | 4.080 | 4.060 | 4.080 | 3.981 | 522,426 |
| 2024-06-27 | 4.060 | 4.060 | 4.040 | 4.060 | 3.961 | 115,100 |
| 2024-06-26 | 4.060 | 4.080 | 4.040 | 4.080 | 3.981 | 990,342 |
| 2024-06-25 | 3.980 | 4.020 | 3.980 | 4.000 | 3.903 | 547,336 |
| 2024-06-24 | 3.920 | 3.960 | 3.920 | 3.940 | 3.844 | 20,587 |
| 2024-06-21 | 3.940 | 3.940 | 3.920 | 3.920 | 3.825 | 312,166 |
| 2024-06-20 | 3.920 | 3.940 | 3.900 | 3.940 | 3.844 | 28,557 |
| 2024-06-19 | 3.940 | 3.940 | 3.900 | 3.920 | 3.825 | 392,563 |
| 2024-06-18 | 3.900 | 3.920 | 3.900 | 3.920 | 3.825 | 149,480 |
| 2024-06-17 | 3.900 | 3.900 | 3.880 | 3.900 | 3.805 | 28,196 |
| 2024-06-14 | 3.960 | 3.980 | 3.940 | 3.960 | 3.864 | 238,057 |
| 2024-06-13 | 3.940 | 3.960 | 3.920 | 3.960 | 3.864 | 96,046 |
| 2024-06-12 | 3.980 | 3.980 | 3.960 | 3.980 | 3.883 | 118,550 |
| 2024-06-11 | 4.020 | 4.040 | 4.000 | 4.040 | 3.942 | 170,293 |
| 2024-06-10 | 3.940 | 4.000 | 3.940 | 3.980 | 3.883 | 90,787 |
| 2024-06-07 | 3.940 | 3.940 | 3.920 | 3.940 | 3.844 | 11,284 |
| 2024-06-06 | 3.960 | 3.980 | 3.940 | 3.940 | 3.844 | 160,292 |
| 2024-06-05 | 3.960 | 3.960 | 3.940 | 3.960 | 3.864 | 208,816 |
| 2024-06-04 | 4.000 | 4.000 | 3.960 | 4.000 | 3.903 | 243,895 |
| 2024-05-31 | 3.940 | 4.020 | 3.940 | 4.020 | 3.922 | 120,175 |
| 2024-05-30 | 3.920 | 3.960 | 3.920 | 3.940 | 3.844 | 70,854 |
| 2024-05-29 | 3.980 | 3.980 | 3.920 | 3.960 | 3.864 | 117,620 |
| 2024-05-28 | 3.960 | 3.980 | 3.940 | 3.980 | 3.883 | 24,630 |
| 2024-05-27 | 3.920 | 3.980 | 3.920 | 3.980 | 3.883 | 151,238 |
| 2024-05-24 | 3.940 | 3.960 | 3.920 | 3.940 | 3.844 | 365,601 |
| 2024-05-23 | 3.940 | 3.960 | 3.920 | 3.940 | 3.844 | 414,665 |
| 2024-05-21 | 3.900 | 3.940 | 3.900 | 3.920 | 3.825 | 517,454 |
| 2024-05-20 | 3.920 | 3.920 | 3.860 | 3.900 | 3.805 | 153,646 |
| 2024-05-17 | 3.880 | 3.900 | 3.880 | 3.880 | 3.786 | 31,239 |
| 2024-05-16 | 3.860 | 3.900 | 3.840 | 3.860 | 3.766 | 851,276 |
| 2024-05-15 | 3.880 | 3.900 | 3.880 | 3.880 | 3.786 | 7,070 |
| 2024-05-14 | 3.880 | 3.900 | 3.880 | 3.900 | 3.805 | 24,026 |
| 2024-05-13 | 3.900 | 3.900 | 3.880 | 3.900 | 3.805 | 65,213 |
| 2024-05-10 | 3.880 | 3.900 | 3.880 | 3.900 | 3.805 | 69,566 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-02 | 0.0320 CAD |
| 2026-04-01 | 0.0251 CAD |
| 2025-10-02 | 0.0292 CAD |
| 2024-10-03 | 0.0226 CAD |
| 2024-04-03 | 0.0222 CAD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.