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
2023-10-30	2.000	2.020	1.980	2.000	1.847	87,510
2023-10-27	1.980	2.000	1.950	1.980	1.828	437,690
2023-10-26	2.000	2.020	1.970	1.980	1.828	444,400
2023-10-25	2.080	2.080	1.990	2.020	1.865	737,504
2023-10-24	2.080	2.100	2.040	2.080	1.920	311,224
2023-10-20	2.140	2.140	2.060	2.080	1.920	218,700
2023-10-19	2.120	2.160	2.100	2.140	1.976	48,979
2023-10-18	2.180	2.180	2.120	2.140	1.976	105,321
2023-10-17	2.080	2.180	2.080	2.140	1.976	242,502
2023-10-16	2.200	2.200	2.060	2.080	1.920	488,687
2023-10-12	2.260	2.260	2.180	2.180	2.013	297,813
2023-10-11	2.200	2.260	2.200	2.240	2.068	279,810
2023-10-10	2.200	2.240	2.180	2.200	2.031	315,413
2023-10-09	2.260	2.260	2.200	2.200	2.031	308,812
2023-10-06	2.320	2.320	2.260	2.280	2.105	373,800
2023-10-05	2.280	2.320	2.280	2.280	2.105	263,900
2023-10-04	2.260	2.300	2.240	2.280	2.105	241,813
2023-10-03	2.340	2.340	2.280	2.300	2.124	514,910
2023-10-02	2.380	2.380	2.320	2.320	2.142	446,500
2023-09-29	2.380	2.420	2.360	2.360	2.179	259,721
2023-09-28	2.400	2.460	2.380	2.380	2.197	361,310
2023-09-27	2.400	2.520	2.380	2.400	2.216	550,401
2023-09-26	2.500	2.500	2.400	2.400	2.216	920,206
2023-09-25	2.380	2.540	2.340	2.500	2.308	1,780,927
2023-09-22	2.340	2.380	2.320	2.360	2.179	574,600
2023-09-21	2.340	2.360	2.300	2.360	2.179	384,300
2023-09-20	2.380	2.380	2.300	2.320	2.142	1,080,426
2023-09-19	2.380	2.480	2.380	2.380	2.197	966,700
2023-09-18	2.400	2.420	2.360	2.380	2.197	659,610
2023-09-15	2.420	2.420	2.380	2.400	2.216	501,612
2023-09-14	2.440	2.440	2.400	2.400	2.216	450,000
2023-09-13	2.460	2.460	2.420	2.440	2.253	466,400
2023-09-12	2.440	2.480	2.420	2.440	2.253	824,401
2023-09-11	2.480	2.500	2.420	2.420	2.234	1,231,936
2023-09-08	2.500	2.500	2.440	2.460	2.271	1,131,501
2023-09-07	2.540	2.620	2.500	2.500	2.308	1,969,600
2023-09-06	2.500	2.580	2.480	2.520	2.327	1,279,711
2023-09-05	2.480	2.520	2.480	2.480	2.290	641,600
2023-09-04	2.520	2.560	2.480	2.480	2.290	1,045,968
2023-09-01	2.700	2.720	2.520	2.520	2.327	1,912,269
2023-08-31	2.640	2.760	2.620	2.680	2.474	2,438,553
2023-08-30	2.460	2.680	2.440	2.620	2.419	5,934,740
2023-08-29	2.460	2.480	2.420	2.420	2.234	1,155,098
2023-08-28	2.440	2.500	2.440	2.440	2.253	1,320,760
2023-08-25	2.400	2.540	2.380	2.440	2.253	3,668,001
2023-08-24	2.380	2.420	2.360	2.380	2.197	1,674,721
2023-08-23	2.380	2.420	2.360	2.380	2.197	807,016
2023-08-22	2.460	2.460	2.360	2.360	2.179	3,579,386
2023-08-21	2.440	2.520	2.360	2.520	2.327	8,978,400
2023-08-18	2.460	2.520	2.400	2.440	2.253	4,085,236
2023-08-17	2.380	2.500	2.360	2.480	2.290	3,078,008
2023-08-16	2.400	2.400	2.340	2.380	2.197	1,122,324
2023-08-15	2.400	2.440	2.340	2.400	2.216	3,833,709
2023-08-11	2.600	2.600	2.380	2.400	2.216	10,903,150
2023-08-10	2.480	2.780	2.420	2.780	2.567	10,651,640
2023-08-09	2.440	2.480	2.380	2.480	2.290	2,510,048
2023-08-08	2.500	2.520	2.280	2.440	2.253	5,836,284
2023-08-07	2.500	2.540	2.480	2.500	2.308	1,107,687
2023-08-04	2.580	2.580	2.500	2.500	2.308	2,190,068
2023-08-03	2.740	2.760	2.560	2.580	2.382	2,270,708

← NewerPage 13 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.