JAPAN13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 3.780 | 3.820 | 3.780 | 3.800 | 3.732 | 23,463 |
| 2025-01-30 | 3.820 | 3.820 | 3.780 | 3.800 | 3.732 | 23,510 |
| 2025-01-29 | 3.780 | 3.820 | 3.780 | 3.820 | 3.752 | 99,191 |
| 2025-01-28 | 3.740 | 3.780 | 3.740 | 3.760 | 3.693 | 13,427 |
| 2025-01-27 | 3.760 | 3.780 | 3.720 | 3.720 | 3.654 | 12,750 |
| 2025-01-24 | 3.800 | 3.800 | 3.720 | 3.760 | 3.693 | 1,043,093 |
| 2025-01-23 | 3.780 | 3.780 | 3.760 | 3.760 | 3.693 | 46,358 |
| 2025-01-22 | 3.720 | 3.760 | 3.720 | 3.740 | 3.673 | 189,482 |
| 2025-01-21 | 3.720 | 3.720 | 3.700 | 3.720 | 3.654 | 275,511 |
| 2025-01-20 | 3.780 | 3.780 | 3.740 | 3.740 | 3.673 | 112,360 |
| 2025-01-17 | 3.700 | 3.720 | 3.680 | 3.680 | 3.614 | 46,949 |
| 2025-01-16 | 3.760 | 3.760 | 3.740 | 3.760 | 3.693 | 21,986 |
| 2025-01-15 | 3.760 | 3.780 | 3.740 | 3.780 | 3.712 | 107,633 |
| 2025-01-14 | 3.700 | 3.760 | 3.700 | 3.760 | 3.693 | 8,739 |
| 2025-01-13 | 3.740 | 3.740 | 3.700 | 3.720 | 3.654 | 20,128 |
| 2025-01-10 | 3.800 | 3.800 | 3.780 | 3.800 | 3.732 | 44,235 |
| 2025-01-09 | 3.840 | 3.840 | 3.800 | 3.840 | 3.771 | 29,556 |
| 2025-01-08 | 3.880 | 3.880 | 3.840 | 3.880 | 3.811 | 363,588 |
| 2025-01-07 | 3.900 | 3.920 | 3.860 | 3.880 | 3.811 | 1,513,320 |
| 2025-01-06 | 3.820 | 3.840 | 3.780 | 3.840 | 3.771 | 68,241 |
| 2025-01-03 | 3.780 | 3.800 | 3.760 | 3.800 | 3.732 | 5,632 |
| 2025-01-02 | 3.760 | 3.800 | 3.760 | 3.800 | 3.732 | 20,370 |
| 2024-12-30 | 3.800 | 3.820 | 3.760 | 3.800 | 3.732 | 91,344 |
| 2024-12-27 | 3.800 | 3.860 | 3.800 | 3.860 | 3.791 | 164,208 |
| 2024-12-26 | 3.760 | 3.780 | 3.760 | 3.760 | 3.693 | 13,626 |
| 2024-12-25 | 3.740 | 3.740 | 3.720 | 3.740 | 3.673 | 13,230 |
| 2024-12-24 | 3.740 | 3.740 | 3.720 | 3.720 | 3.654 | 24,565 |
| 2024-12-23 | 3.760 | 3.760 | 3.720 | 3.740 | 3.673 | 504,155 |
| 2024-12-20 | 3.780 | 3.780 | 3.720 | 3.720 | 3.654 | 10,445 |
| 2024-12-19 | 3.740 | 3.760 | 3.720 | 3.760 | 3.693 | 97,008 |
| 2024-12-18 | 3.740 | 3.740 | 3.700 | 3.720 | 3.654 | 37,114 |
| 2024-12-17 | 3.760 | 3.760 | 3.720 | 3.740 | 3.673 | 12,235 |
| 2024-12-16 | 3.760 | 3.760 | 3.700 | 3.720 | 3.654 | 55,136 |
| 2024-12-13 | 3.740 | 3.740 | 3.720 | 3.720 | 3.654 | 10,320 |
| 2024-12-12 | 3.740 | 3.760 | 3.740 | 3.740 | 3.673 | 33,082 |
| 2024-12-11 | 3.700 | 3.720 | 3.680 | 3.720 | 3.654 | 4,350 |
| 2024-12-09 | 3.700 | 3.740 | 3.680 | 3.720 | 3.654 | 86,012 |
| 2024-12-06 | 3.740 | 3.740 | 3.700 | 3.700 | 3.634 | 7,710 |
| 2024-12-04 | 3.780 | 3.780 | 3.740 | 3.760 | 3.693 | 37,560 |
| 2024-12-03 | 3.760 | 3.800 | 3.760 | 3.800 | 3.732 | 126,259 |
| 2024-12-02 | 3.700 | 3.740 | 3.680 | 3.740 | 3.673 | 20,170 |
| 2024-11-29 | 3.660 | 3.680 | 3.620 | 3.640 | 3.575 | 4,251 |
| 2024-11-28 | 3.700 | 3.700 | 3.660 | 3.660 | 3.595 | 5,377 |
| 2024-11-27 | 3.700 | 3.700 | 3.660 | 3.660 | 3.595 | 204,285 |
| 2024-11-26 | 3.720 | 3.720 | 3.680 | 3.700 | 3.634 | 319,361 |
| 2024-11-25 | 3.760 | 3.760 | 3.700 | 3.720 | 3.654 | 21,884 |
| 2024-11-22 | 3.760 | 3.760 | 3.680 | 3.720 | 3.654 | 10,772 |
| 2024-11-21 | 3.680 | 3.740 | 3.680 | 3.700 | 3.634 | 29,420 |
| 2024-11-20 | 3.740 | 3.740 | 3.680 | 3.740 | 3.673 | 1,103,732 |
| 2024-11-19 | 3.720 | 3.740 | 3.720 | 3.720 | 3.654 | 21,732 |
| 2024-11-18 | 3.760 | 3.760 | 3.700 | 3.720 | 3.654 | 5,044 |
| 2024-11-15 | 3.820 | 3.820 | 3.740 | 3.760 | 3.693 | 206,063 |
| 2024-11-14 | 3.780 | 3.820 | 3.780 | 3.800 | 3.732 | 11,523 |
| 2024-11-13 | 3.780 | 3.780 | 3.720 | 3.760 | 3.693 | 28,652 |
| 2024-11-12 | 3.800 | 3.840 | 3.780 | 3.840 | 3.771 | 250,762 |
| 2024-11-11 | 3.720 | 3.760 | 3.720 | 3.760 | 3.693 | 143,971 |
| 2024-11-08 | 3.720 | 3.740 | 3.700 | 3.720 | 3.654 | 204,758 |
| 2024-11-07 | 3.740 | 3.760 | 3.720 | 3.720 | 3.654 | 173,550 |
| 2024-11-06 | 3.680 | 3.740 | 3.660 | 3.700 | 3.634 | 277,340 |
| 2024-11-05 | 3.560 | 3.600 | 3.560 | 3.580 | 3.516 | 22,308 |
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.