JAPAN13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 3.900 | 3.920 | 3.880 | 3.900 | 3.805 | 152,031 |
| 2024-05-08 | 3.900 | 3.920 | 3.880 | 3.880 | 3.786 | 121,291 |
| 2024-05-07 | 3.940 | 3.940 | 3.900 | 3.920 | 3.825 | 86,362 |
| 2024-05-03 | 3.880 | 3.900 | 3.860 | 3.880 | 3.786 | 180,771 |
| 2024-05-02 | 3.940 | 3.940 | 3.900 | 3.940 | 3.844 | 137,399 |
| 2024-04-30 | 3.960 | 3.980 | 3.940 | 3.960 | 3.864 | 78,985 |
| 2024-04-29 | 3.960 | 3.980 | 3.920 | 3.940 | 3.844 | 606,189 |
| 2024-04-26 | 3.860 | 3.900 | 3.840 | 3.900 | 3.805 | 165,762 |
| 2024-04-25 | 3.880 | 3.880 | 3.820 | 3.840 | 3.747 | 266,467 |
| 2024-04-24 | 3.880 | 3.900 | 3.880 | 3.900 | 3.805 | 252,890 |
| 2024-04-23 | 3.840 | 3.860 | 3.820 | 3.860 | 3.766 | 92,643 |
| 2024-04-22 | 3.800 | 3.840 | 3.800 | 3.820 | 3.727 | 356,972 |
| 2024-04-19 | 3.740 | 3.780 | 3.700 | 3.760 | 3.669 | 581,535 |
| 2024-04-18 | 3.840 | 3.840 | 3.820 | 3.840 | 3.747 | 69,931 |
| 2024-04-17 | 3.840 | 3.840 | 3.800 | 3.800 | 3.708 | 1,316,416 |
| 2024-04-11 | 3.900 | 3.920 | 3.880 | 3.920 | 3.825 | 522,507 |
| 2024-04-10 | 3.880 | 3.880 | 3.860 | 3.880 | 3.786 | 45,641 |
| 2024-04-09 | 3.920 | 3.920 | 3.880 | 3.880 | 3.786 | 455,683 |
| 2024-04-05 | 3.820 | 3.860 | 3.820 | 3.860 | 3.766 | 149,176 |
| 2024-04-04 | 3.880 | 3.940 | 3.880 | 3.900 | 3.805 | 88,399 |
| 2024-04-03 | 3.860 | 3.880 | 3.840 | 3.860 | 3.766 | 1,525,028 |
| 2024-04-02 | 3.900 | 3.920 | 3.880 | 3.880 | 3.764 | 105,792 |
| 2024-04-01 | 3.900 | 3.920 | 3.880 | 3.920 | 3.803 | 222,979 |
| 2024-03-29 | 3.920 | 3.940 | 3.900 | 3.920 | 3.803 | 86,028 |
| 2024-03-28 | 3.920 | 3.940 | 3.900 | 3.940 | 3.822 | 325,027 |
| 2024-03-27 | 3.960 | 3.980 | 3.920 | 3.940 | 3.822 | 629,533 |
| 2024-03-26 | 3.920 | 3.940 | 3.900 | 3.900 | 3.784 | 107,719 |
| 2024-03-25 | 3.920 | 3.940 | 3.900 | 3.920 | 3.803 | 141,914 |
| 2024-03-22 | 3.960 | 3.980 | 3.940 | 3.980 | 3.861 | 451,731 |
| 2024-03-21 | 3.880 | 3.920 | 3.880 | 3.920 | 3.803 | 454,395 |
| 2024-03-20 | 3.880 | 3.900 | 3.860 | 3.900 | 3.784 | 157,465 |
| 2024-03-19 | 3.780 | 3.840 | 3.780 | 3.840 | 3.725 | 551,685 |
| 2024-03-18 | 3.760 | 3.800 | 3.760 | 3.800 | 3.687 | 150,284 |
| 2024-03-15 | 3.700 | 3.720 | 3.700 | 3.700 | 3.590 | 85,336 |
| 2024-03-14 | 3.640 | 3.680 | 3.640 | 3.660 | 3.551 | 25,758 |
| 2024-03-13 | 3.660 | 3.660 | 3.640 | 3.660 | 3.551 | 92,686 |
| 2024-03-12 | 3.600 | 3.640 | 3.600 | 3.640 | 3.531 | 150,404 |
| 2024-03-11 | 3.640 | 3.680 | 3.620 | 3.660 | 3.551 | 475,573 |
| 2024-03-08 | 3.760 | 3.780 | 3.740 | 3.780 | 3.667 | 149,936 |
| 2024-03-07 | 3.760 | 3.780 | 3.720 | 3.740 | 3.628 | 155,941 |
| 2024-03-06 | 3.800 | 3.800 | 3.760 | 3.780 | 3.667 | 284,327 |
| 2024-03-05 | 3.780 | 3.820 | 3.760 | 3.820 | 3.706 | 754,351 |
| 2024-03-04 | 3.780 | 3.780 | 3.760 | 3.780 | 3.667 | 129,962 |
| 2024-03-01 | 3.780 | 3.820 | 3.760 | 3.800 | 3.687 | 1,018,740 |
| 2024-02-29 | 3.700 | 3.760 | 3.680 | 3.760 | 3.648 | 202,992 |
| 2024-02-28 | 3.700 | 3.780 | 3.700 | 3.760 | 3.648 | 292,229 |
| 2024-02-27 | 3.720 | 3.720 | 3.700 | 3.700 | 3.590 | 264,488 |
| 2024-02-23 | 3.700 | 3.720 | 3.700 | 3.720 | 3.609 | 229,718 |
| 2024-02-22 | 3.680 | 3.700 | 3.660 | 3.660 | 3.551 | 102,021 |
| 2024-02-21 | 3.660 | 3.660 | 3.620 | 3.640 | 3.531 | 110,323 |
| 2024-02-20 | 3.680 | 3.700 | 3.660 | 3.700 | 3.590 | 192,345 |
| 2024-02-19 | 3.660 | 3.680 | 3.640 | 3.680 | 3.570 | 132,347 |
| 2024-02-16 | 3.660 | 3.700 | 3.660 | 3.700 | 3.590 | 214,788 |
| 2024-02-15 | 3.620 | 3.640 | 3.600 | 3.640 | 3.531 | 58,319 |
| 2024-02-14 | 3.600 | 3.640 | 3.560 | 3.640 | 3.531 | 245,446 |
| 2024-02-13 | 3.700 | 3.760 | 3.700 | 3.740 | 3.628 | 241,086 |
| 2024-02-12 | 3.580 | 3.600 | 3.560 | 3.600 | 3.493 | 37,307 |
| 2024-02-09 | 3.560 | 3.560 | 3.540 | 3.560 | 3.454 | 29,435 |
| 2024-02-08 | 3.520 | 3.560 | 3.520 | 3.560 | 3.454 | 192,489 |
| 2024-02-07 | 3.480 | 3.500 | 3.460 | 3.500 | 3.396 | 132,426 |
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.