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
2024-04-26	2.380	2.560	2.340	2.520	2.327	1,387,622
2024-04-25	2.260	2.400	2.240	2.340	2.160	534,825
2024-04-24	2.260	2.260	2.220	2.220	2.050	232,028
2024-04-23	2.280	2.320	2.260	2.260	2.087	190,944
2024-04-22	2.220	2.280	2.220	2.220	2.050	128,780
2024-04-19	2.300	2.360	2.200	2.220	2.050	253,978
2024-04-18	2.320	2.420	2.260	2.300	2.124	428,738
2024-04-17	2.360	2.420	2.300	2.320	2.142	208,930
2024-04-11	2.380	2.500	2.380	2.380	2.197	265,118
2024-04-10	2.340	2.400	2.340	2.380	2.197	202,710
2024-04-09	2.300	2.380	2.300	2.360	2.179	338,513
2024-04-05	2.400	2.480	2.280	2.280	2.105	570,600
2024-04-04	2.460	2.500	2.320	2.340	2.160	1,177,840
2024-04-03	2.480	2.520	2.420	2.420	2.234	562,088
2024-04-02	2.560	2.660	2.460	2.460	2.271	2,878,697
2024-04-01	2.560	2.580	2.500	2.580	2.382	1,406,106
2024-03-29	2.420	2.540	2.420	2.540	2.345	733,300
2024-03-28	2.540	2.560	2.480	2.480	2.290	1,243,008
2024-03-27	2.520	2.640	2.500	2.540	2.345	1,687,990
2024-03-26	2.460	2.620	2.460	2.520	2.327	320,882
2024-03-25	2.480	2.520	2.400	2.460	2.271	395,920
2024-03-22	2.500	2.640	2.440	2.480	2.290	1,335,661
2024-03-21	2.440	2.680	2.440	2.500	2.308	2,002,462
2024-03-20	2.540	2.540	2.400	2.400	2.216	818,831
2024-03-19	2.580	2.660	2.480	2.500	2.308	2,921,633
2024-03-18	2.260	2.600	2.260	2.540	2.345	2,603,608
2024-03-15	2.200	2.280	2.200	2.260	2.087	514,000
2024-03-14	2.220	2.240	2.180	2.240	2.068	169,301
2024-03-13	2.260	2.260	2.180	2.240	2.068	142,325
2024-03-12	2.200	2.280	2.180	2.220	2.050	261,707
2024-03-11	2.240	2.320	2.200	2.200	2.031	266,984
2024-03-08	2.180	2.240	2.180	2.200	2.031	85,500
2024-03-07	2.240	2.240	2.200	2.200	2.031	50,418
2024-03-06	2.200	2.220	2.140	2.220	2.050	205,356
2024-03-05	2.240	2.240	2.080	2.200	2.031	325,701
2024-03-04	2.260	2.340	2.240	2.260	2.087	193,412
2024-03-01	2.280	2.340	2.240	2.280	2.105	276,615
2024-02-29	2.300	2.320	2.240	2.260	2.087	191,134
2024-02-28	2.300	2.300	2.280	2.300	2.124	152,326
2024-02-27	2.300	2.300	2.260	2.260	2.087	208,110
2024-02-23	2.260	2.280	2.260	2.260	2.087	144,001
2024-02-22	2.260	2.260	2.200	2.240	2.068	167,238
2024-02-21	2.220	2.280	2.220	2.220	2.050	88,500
2024-02-20	2.240	2.280	2.200	2.200	2.031	248,910
2024-02-19	2.280	2.280	2.220	2.240	2.068	194,600
2024-02-16	2.260	2.300	2.260	2.280	2.105	106,001
2024-02-15	2.240	2.320	2.240	2.260	2.087	142,500
2024-02-14	2.320	2.320	2.240	2.240	2.068	152,141
2024-02-13	2.300	2.340	2.280	2.280	2.105	241,722
2024-02-12	2.320	2.340	2.280	2.300	2.124	134,455
2024-02-09	2.340	2.380	2.280	2.300	2.124	251,200
2024-02-08	2.380	2.380	2.320	2.360	2.179	199,319
2024-02-07	2.360	2.400	2.340	2.340	2.160	145,130
2024-02-06	2.340	2.440	2.340	2.360	2.179	284,110
2024-02-05	2.380	2.380	2.320	2.340	2.160	57,910
2024-02-02	2.320	2.380	2.300	2.300	2.124	203,010
2024-02-01	2.280	2.320	2.280	2.320	2.142	63,808
2024-01-31	2.360	2.360	2.260	2.320	2.142	106,010
2024-01-30	2.360	2.380	2.300	2.320	2.142	75,421
2024-01-29	2.320	2.360	2.320	2.320	2.142	73,500

← NewerPage 11 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.