J.S.P. Property Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.100	2.100	2.060	2.100	1.939	102,915
2024-07-25	2.080	2.120	2.040	2.060	1.902	475,114
2024-07-24	2.120	2.140	2.060	2.100	1.939	493,415
2024-07-23	2.060	2.120	2.040	2.120	1.957	246,139
2024-07-19	2.160	2.160	2.040	2.100	1.939	600,005
2024-07-18	2.120	2.140	2.100	2.100	1.939	149,000
2024-07-17	2.160	2.160	2.100	2.140	1.976	197,635
2024-07-16	2.160	2.200	2.100	2.160	1.994	790,610
2024-07-15	2.140	2.160	2.080	2.160	1.994	454,800
2024-07-12	2.140	2.180	2.060	2.140	1.976	599,905
2024-07-11	2.120	2.140	2.100	2.140	1.976	399,100
2024-07-10	2.160	2.180	2.120	2.120	1.957	223,385
2024-07-09	2.140	2.200	2.100	2.140	1.976	361,409
2024-07-08	2.160	2.160	2.100	2.140	1.976	321,406
2024-07-05	2.160	2.220	2.120	2.160	1.994	492,300
2024-07-04	2.260	2.260	2.120	2.160	1.994	883,969
2024-07-03	2.240	2.280	2.200	2.200	2.031	276,401
2024-07-02	2.260	2.280	2.220	2.220	2.050	74,700
2024-07-01	2.280	2.320	2.240	2.240	2.068	179,304
2024-06-28	2.320	2.320	2.280	2.280	2.105	103,806
2024-06-27	2.320	2.380	2.280	2.280	2.105	259,100
2024-06-26	2.340	2.340	2.280	2.280	2.105	143,101
2024-06-25	2.280	2.320	2.260	2.300	2.124	269,115
2024-06-24	2.240	2.280	2.240	2.240	2.068	178,800
2024-06-21	2.120	2.260	2.120	2.200	2.031	612,400
2024-06-20	2.180	2.280	2.120	2.120	1.957	337,701
2024-06-19	2.300	2.300	2.120	2.220	2.050	456,111
2024-06-18	2.300	2.380	2.240	2.240	2.068	247,004
2024-06-17	2.360	2.360	2.100	2.220	2.050	635,676
2024-06-14	2.440	2.440	2.360	2.360	2.179	196,317
2024-06-13	2.480	2.500	2.440	2.460	2.271	223,101
2024-06-12	2.480	2.540	2.440	2.480	2.290	201,001
2024-06-11	2.560	2.560	2.480	2.480	2.290	447,701
2024-06-10	2.420	2.500	2.400	2.500	2.308	388,410
2024-06-07	2.440	2.480	2.400	2.420	2.234	317,515
2024-06-06	2.360	2.420	2.360	2.400	2.216	193,720
2024-06-05	2.340	2.400	2.340	2.380	2.197	116,691
2024-06-04	2.400	2.400	2.320	2.360	2.179	295,360
2024-05-31	2.400	2.440	2.360	2.360	2.179	119,902
2024-05-30	2.440	2.440	2.360	2.420	2.234	369,700
2024-05-29	2.500	2.500	2.440	2.440	2.253	210,865
2024-05-28	2.560	2.580	2.480	2.520	2.327	158,130
2024-05-27	2.520	2.600	2.480	2.540	2.345	118,812
2024-05-24	2.520	2.600	2.440	2.520	2.327	174,382
2024-05-23	2.560	2.580	2.480	2.500	2.308	447,213
2024-05-21	2.620	2.660	2.540	2.600	2.401	184,428
2024-05-20	2.600	2.780	2.600	2.600	2.401	633,564
2024-05-17	2.620	2.620	2.540	2.600	2.401	120,410
2024-05-16	2.640	2.640	2.540	2.560	2.364	266,112
2024-05-15	2.500	2.600	2.500	2.560	2.364	242,700
2024-05-14	2.540	2.620	2.460	2.500	2.308	1,509,013
2024-05-13	2.700	2.720	2.640	2.720	2.511	1,166,790
2024-05-10	2.800	2.800	2.720	2.720	2.511	337,821
2024-05-09	2.880	2.940	2.700	2.720	2.511	1,868,930
2024-05-08	2.960	3.020	2.860	2.860	2.641	2,937,415
2024-05-07	2.940	2.960	2.800	2.940	2.714	2,978,986
2024-05-03	2.800	2.880	2.740	2.800	2.585	1,127,319
2024-05-02	2.840	2.980	2.720	2.760	2.548	2,109,332
2024-04-30	2.500	2.920	2.500	2.800	2.585	6,998,380
2024-04-29	2.480	2.580	2.460	2.480	2.290	621,926

← NewerPage 10 of 21 · 1,204 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.0212 THB
2026-04-28	0.0474 THB
2025-08-26	0.0526 THB
2024-08-28	0.0316 THB
2022-04-19	0.0132 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.