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
2024-01-26	2.360	2.400	2.260	2.340	2.160	321,207
2024-01-25	2.420	2.420	2.360	2.360	2.179	216,712
2024-01-24	2.420	2.420	2.360	2.360	2.179	137,560
2024-01-23	2.460	2.460	2.360	2.360	2.179	460,501
2024-01-22	2.420	2.420	2.360	2.360	2.179	228,956
2024-01-19	2.440	2.440	2.400	2.400	2.216	121,609
2024-01-18	2.460	2.500	2.400	2.420	2.234	162,797
2024-01-17	2.500	2.500	2.380	2.400	2.216	518,252
2024-01-16	2.420	2.500	2.380	2.440	2.253	493,911
2024-01-15	2.360	2.420	2.360	2.380	2.197	71,600
2024-01-12	2.360	2.440	2.360	2.380	2.197	544,749
2024-01-11	2.380	2.420	2.340	2.340	2.160	537,400
2024-01-10	2.380	2.400	2.340	2.360	2.179	249,900
2024-01-09	2.420	2.460	2.380	2.380	2.197	218,915
2024-01-08	2.540	2.540	2.380	2.380	2.197	364,743
2024-01-05	2.540	2.560	2.340	2.340	2.160	985,331
2024-01-04	2.440	2.580	2.380	2.540	2.345	2,239,407
2024-01-03	2.380	2.440	2.360	2.400	2.216	648,099
2024-01-02	2.280	2.400	2.260	2.360	2.179	910,997
2023-12-28	2.080	2.500	2.080	2.300	2.124	8,180,619
2023-12-27	2.100	2.100	2.040	2.040	1.884	446,110
2023-12-26	2.100	2.100	2.060	2.060	1.902	111,390
2023-12-25	2.140	2.160	2.060	2.060	1.902	97,600
2023-12-22	2.180	2.180	2.080	2.080	1.920	186,820
2023-12-21	2.040	2.140	2.040	2.120	1.957	355,180
2023-12-20	2.040	2.080	2.020	2.040	1.884	948,300
2023-12-19	2.040	2.060	2.000	2.020	1.865	231,304
2023-12-18	2.020	2.040	1.990	2.000	1.847	85,700
2023-12-15	1.940	2.020	1.940	2.000	1.847	139,020
2023-12-14	1.900	1.940	1.900	1.930	1.782	175,600
2023-12-13	1.950	1.960	1.910	1.920	1.773	207,004
2023-12-12	1.980	1.980	1.950	1.950	1.800	221,852
2023-12-08	1.970	1.990	1.970	1.980	1.828	24,002
2023-12-07	1.990	1.990	1.970	1.970	1.819	191,400
2023-12-06	1.980	2.020	1.980	1.990	1.837	34,300
2023-12-04	1.970	2.020	1.970	1.970	1.819	105,204
2023-12-01	1.980	1.980	1.970	1.970	1.819	110,446
2023-11-30	1.990	2.000	1.970	1.980	1.828	91,500
2023-11-29	1.990	2.000	1.980	1.990	1.837	144,127
2023-11-28	1.990	2.000	1.980	1.990	1.837	169,500
2023-11-27	2.020	2.020	1.970	1.970	1.819	286,423
2023-11-24	2.020	2.080	2.000	2.020	1.865	72,910
2023-11-23	2.000	2.000	1.990	2.000	1.847	67,898
2023-11-22	2.020	2.020	1.980	2.000	1.847	117,800
2023-11-21	2.020	2.040	2.020	2.020	1.865	111,200
2023-11-20	2.040	2.060	2.000	2.060	1.902	62,410
2023-11-17	2.020	2.060	2.020	2.040	1.884	132,911
2023-11-16	2.000	2.060	2.000	2.020	1.865	193,520
2023-11-15	2.020	2.020	1.980	2.000	1.847	227,320
2023-11-14	2.000	2.020	1.990	1.990	1.837	76,100
2023-11-13	2.000	2.020	1.970	1.990	1.837	104,942
2023-11-10	2.020	2.060	2.000	2.020	1.865	115,201
2023-11-09	2.080	2.080	2.000	2.040	1.884	197,337
2023-11-08	2.120	2.160	2.100	2.120	1.957	23,910
2023-11-07	2.060	2.100	2.060	2.080	1.920	57,727
2023-11-06	2.100	2.200	2.080	2.100	1.939	274,505
2023-11-03	2.040	2.060	2.020	2.060	1.902	112,420
2023-11-02	2.020	2.040	2.000	2.040	1.884	110,800
2023-11-01	1.970	2.020	1.970	2.000	1.847	34,505
2023-10-31	2.020	2.040	1.970	1.970	1.819	254,422

← NewerPage 12 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.