JAPAN13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 3.580 | 3.600 | 3.560 | 3.580 | 3.516 | 68,639 |
| 2024-11-01 | 3.580 | 3.600 | 3.540 | 3.580 | 3.516 | 30,968 |
| 2024-10-31 | 3.660 | 3.660 | 3.600 | 3.600 | 3.536 | 1,314,279 |
| 2024-10-30 | 3.620 | 3.680 | 3.620 | 3.660 | 3.595 | 38,552 |
| 2024-10-29 | 3.620 | 3.620 | 3.600 | 3.600 | 3.536 | 9,316 |
| 2024-10-28 | 3.560 | 3.600 | 3.560 | 3.600 | 3.536 | 171,052 |
| 2024-10-25 | 3.540 | 3.540 | 3.480 | 3.520 | 3.457 | 339,142 |
| 2024-10-24 | 3.560 | 3.560 | 3.520 | 3.520 | 3.457 | 72,663 |
| 2024-10-22 | 3.520 | 3.560 | 3.520 | 3.520 | 3.457 | 17,818 |
| 2024-10-21 | 3.560 | 3.580 | 3.520 | 3.540 | 3.477 | 31,525 |
| 2024-10-18 | 3.560 | 3.560 | 3.520 | 3.560 | 3.496 | 14,046 |
| 2024-10-17 | 3.520 | 3.560 | 3.520 | 3.560 | 3.496 | 297,144 |
| 2024-10-16 | 3.560 | 3.580 | 3.540 | 3.540 | 3.477 | 54,260 |
| 2024-10-15 | 3.640 | 3.640 | 3.580 | 3.580 | 3.516 | 109,508 |
| 2024-10-11 | 3.660 | 3.660 | 3.620 | 3.640 | 3.575 | 49,209 |
| 2024-10-10 | 3.600 | 3.620 | 3.580 | 3.620 | 3.555 | 161,350 |
| 2024-10-09 | 3.580 | 3.580 | 3.540 | 3.580 | 3.516 | 49,332 |
| 2024-10-08 | 3.580 | 3.580 | 3.560 | 3.580 | 3.516 | 39,431 |
| 2024-10-07 | 3.620 | 3.640 | 3.600 | 3.600 | 3.536 | 479,679 |
| 2024-10-04 | 3.540 | 3.540 | 3.500 | 3.500 | 3.437 | 172,780 |
| 2024-10-03 | 3.500 | 3.540 | 3.500 | 3.500 | 3.437 | 181,419 |
| 2024-10-02 | 3.440 | 3.480 | 3.440 | 3.460 | 3.376 | 69,461 |
| 2024-10-01 | 3.420 | 3.480 | 3.420 | 3.420 | 3.337 | 44,642 |
| 2024-09-30 | 3.420 | 3.420 | 3.360 | 3.400 | 3.317 | 107,136 |
| 2024-09-27 | 3.480 | 3.540 | 3.380 | 3.420 | 3.337 | 403,044 |
| 2024-09-26 | 3.460 | 3.540 | 3.460 | 3.520 | 3.435 | 105,389 |
| 2024-09-25 | 3.440 | 3.460 | 3.420 | 3.440 | 3.356 | 26,899 |
| 2024-09-24 | 3.480 | 3.500 | 3.440 | 3.500 | 3.415 | 72,675 |
| 2024-09-23 | 3.480 | 3.500 | 3.460 | 3.480 | 3.396 | 11,926 |
| 2024-09-20 | 3.460 | 3.480 | 3.440 | 3.480 | 3.396 | 632,740 |
| 2024-09-19 | 3.440 | 3.460 | 3.400 | 3.400 | 3.317 | 134,047 |
| 2024-09-18 | 3.380 | 3.380 | 3.340 | 3.340 | 3.259 | 5,321 |
| 2024-09-17 | 3.320 | 3.340 | 3.300 | 3.320 | 3.239 | 854,343 |
| 2024-09-16 | 3.380 | 3.380 | 3.340 | 3.360 | 3.278 | 44,267 |
| 2024-09-13 | 3.400 | 3.400 | 3.380 | 3.400 | 3.317 | 44,717 |
| 2024-09-12 | 3.400 | 3.460 | 3.400 | 3.440 | 3.356 | 123,755 |
| 2024-09-11 | 3.380 | 3.380 | 3.320 | 3.360 | 3.278 | 159,065 |
| 2024-09-10 | 3.440 | 3.460 | 3.420 | 3.440 | 3.356 | 42,051 |
| 2024-09-09 | 3.360 | 3.460 | 3.360 | 3.460 | 3.376 | 319,938 |
| 2024-09-06 | 3.440 | 3.500 | 3.440 | 3.500 | 3.415 | 99,578 |
| 2024-09-05 | 3.520 | 3.540 | 3.480 | 3.480 | 3.396 | 275,126 |
| 2024-09-04 | 3.600 | 3.600 | 3.540 | 3.580 | 3.493 | 262,834 |
| 2024-09-03 | 3.680 | 3.720 | 3.680 | 3.700 | 3.610 | 71,812 |
| 2024-09-02 | 3.680 | 3.680 | 3.640 | 3.660 | 3.571 | 84,099 |
| 2024-08-30 | 3.620 | 3.660 | 3.620 | 3.660 | 3.571 | 29,085 |
| 2024-08-29 | 3.600 | 3.620 | 3.580 | 3.600 | 3.513 | 139,647 |
| 2024-08-28 | 3.580 | 3.620 | 3.560 | 3.620 | 3.532 | 18,702 |
| 2024-08-27 | 3.560 | 3.620 | 3.560 | 3.620 | 3.532 | 14,817 |
| 2024-08-26 | 3.580 | 3.580 | 3.540 | 3.560 | 3.474 | 39,736 |
| 2024-08-23 | 3.620 | 3.640 | 3.600 | 3.640 | 3.552 | 120,091 |
| 2024-08-22 | 3.640 | 3.640 | 3.560 | 3.600 | 3.513 | 341,873 |
| 2024-08-21 | 3.600 | 3.620 | 3.580 | 3.620 | 3.532 | 68,693 |
| 2024-08-20 | 3.620 | 3.640 | 3.600 | 3.620 | 3.532 | 39,081 |
| 2024-08-19 | 3.660 | 3.660 | 3.560 | 3.580 | 3.493 | 449,603 |
| 2024-08-16 | 3.680 | 3.720 | 3.680 | 3.720 | 3.630 | 137,550 |
| 2024-08-15 | 3.600 | 3.620 | 3.560 | 3.580 | 3.493 | 262,096 |
| 2024-08-14 | 3.540 | 3.540 | 3.500 | 3.520 | 3.435 | 37,982 |
| 2024-08-13 | 3.500 | 3.560 | 3.480 | 3.540 | 3.454 | 228,331 |
| 2024-08-09 | 3.460 | 3.480 | 3.380 | 3.440 | 3.356 | 155,389 |
| 2024-08-08 | 3.420 | 3.480 | 3.340 | 3.360 | 3.278 | 86,018 |
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.