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
2023-08-03	2.740	2.760	2.560	2.580	2.382	2,270,708
2023-08-02	2.560	2.800	2.480	2.800	2.585	4,014,026
2023-07-31	2.580	2.660	2.520	2.540	2.345	2,113,093
2023-07-27	2.520	2.620	2.520	2.580	2.382	1,836,205
2023-07-26	2.600	2.600	2.480	2.520	2.327	2,365,535
2023-07-25	2.740	2.740	2.580	2.580	2.382	2,158,232
2023-07-24	2.780	2.800	2.680	2.800	2.585	2,073,503
2023-07-21	2.720	2.800	2.640	2.800	2.585	2,185,200
2023-07-20	2.760	2.760	2.680	2.720	2.511	1,831,132
2023-07-19	2.740	2.780	2.720	2.780	2.567	501,611
2023-07-18	2.800	2.800	2.740	2.740	2.530	1,761,800
2023-07-17	2.900	2.920	2.780	2.800	2.585	3,204,851
2023-07-14	2.840	2.900	2.780	2.900	2.678	799,200
2023-07-13	2.780	2.840	2.700	2.800	2.585	679,061
2023-07-12	2.800	2.860	2.760	2.780	2.567	307,022
2023-07-11	2.800	2.860	2.760	2.800	2.585	521,042
2023-07-10	2.820	2.860	2.780	2.820	2.604	523,832
2023-07-07	2.880	2.880	2.800	2.820	2.604	641,230
2023-07-06	2.940	2.940	2.800	2.900	2.678	142,407
2023-07-05	2.900	2.960	2.900	2.900	2.678	177,410
2023-07-04	2.920	2.980	2.900	2.900	2.678	476,810
2023-07-03	2.900	2.940	2.880	2.900	2.678	433,443
2023-06-30	2.820	2.900	2.800	2.900	2.678	379,112
2023-06-29	2.820	2.860	2.800	2.840	2.622	396,463
2023-06-28	2.860	2.880	2.780	2.800	2.585	456,291
2023-06-27	2.960	2.960	2.820	2.820	2.604	464,861
2023-06-26	2.920	2.980	2.820	2.980	2.751	537,047
2023-06-23	2.940	2.940	2.800	2.940	2.714	1,207,820
2023-06-22	3.020	3.080	2.900	2.900	2.678	1,240,322
2023-06-21	3.120	3.140	3.020	3.020	2.788	1,285,501
2023-06-20	3.200	3.200	3.100	3.120	2.881	864,860
2023-06-19	3.260	3.260	3.160	3.220	2.973	321,010
2023-06-16	3.140	3.260	3.120	3.260	3.010	1,302,447
2023-06-15	3.180	3.200	3.100	3.120	2.881	1,095,686
2023-06-14	3.220	3.240	3.180	3.180	2.936	437,650
2023-06-13	3.200	3.260	3.200	3.200	2.955	734,710
2023-06-12	3.340	3.340	3.200	3.200	2.955	1,027,548
2023-06-09	3.200	3.300	3.200	3.300	3.047	1,170,420
2023-06-08	3.220	3.260	3.180	3.200	2.955	557,172
2023-06-07	3.280	3.300	3.180	3.200	2.955	643,395
2023-06-06	3.300	3.320	3.260	3.280	3.028	307,935
2023-06-02	3.340	3.340	3.240	3.340	3.084	288,305
2023-06-01	3.320	3.360	3.280	3.300	3.047	156,415
2023-05-31	3.340	3.360	3.300	3.320	3.065	239,046
2023-05-30	3.380	3.380	3.300	3.300	3.047	255,032
2023-05-29	3.320	3.380	3.300	3.340	3.084	369,184
2023-05-26	3.420	3.420	3.300	3.320	3.065	160,008
2023-05-25	3.400	3.420	3.300	3.380	3.121	485,528
2023-05-24	3.380	3.400	3.340	3.360	3.102	383,126
2023-05-23	3.340	3.420	3.320	3.380	3.121	857,430
2023-05-22	3.340	3.340	3.260	3.320	3.065	487,954
2023-05-19	3.360	3.400	3.260	3.380	3.121	515,483
2023-05-18	3.440	3.440	3.360	3.400	3.139	525,405
2023-05-17	3.460	3.460	3.320	3.340	3.084	503,286
2023-05-16	3.440	3.440	3.340	3.400	3.139	553,576
2023-05-15	3.420	3.460	3.220	3.460	3.195	1,490,552
2023-05-12	3.440	3.440	3.340	3.420	3.158	549,423
2023-05-11	3.460	3.520	3.420	3.440	3.176	406,788
2023-05-10	3.500	3.500	3.440	3.460	3.195	252,509
2023-05-09	3.480	3.500	3.420	3.500	3.231	547,244

← NewerPage 14 of 21 · 1,205 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.