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
2023-05-08	3.320	3.640	3.320	3.520	3.250	787,400
2023-05-03	3.260	3.340	3.100	3.280	3.028	2,264,913
2023-05-02	3.500	3.540	3.280	3.280	3.028	2,414,584
2023-04-28	3.580	3.640	3.480	3.480	3.213	616,246
2023-04-27	3.520	3.560	3.440	3.560	3.287	1,156,914
2023-04-26	3.520	3.560	3.460	3.520	3.250	838,208
2023-04-25	3.800	3.820	3.500	3.520	3.250	2,494,865
2023-04-24	3.700	3.800	3.700	3.780	3.490	269,842
2023-04-21	3.800	3.820	3.700	3.700	3.416	844,432
2023-04-20	3.860	3.880	3.780	3.800	3.508	973,022
2023-04-19	3.920	3.960	3.900	3.920	3.619	332,511
2023-04-18	4.020	4.040	3.940	3.940	3.638	1,071,820
2023-04-17	4.020	4.040	3.960	4.020	3.712	317,525
2023-04-12	4.040	4.040	3.940	4.020	3.712	1,363,905
2023-04-11	4.140	4.140	4.020	4.020	3.712	1,737,170
2023-04-10	4.120	4.220	4.100	4.120	3.804	2,681,516
2023-04-07	4.160	4.220	4.060	4.120	3.804	1,440,925
2023-04-05	4.220	4.260	4.120	4.160	3.841	1,452,500
2023-04-04	4.240	4.300	4.140	4.180	3.859	2,327,915
2023-04-03	4.200	4.220	4.120	4.200	3.878	596,716
2023-03-31	4.180	4.280	4.160	4.160	3.841	834,605
2023-03-30	4.300	4.300	4.180	4.180	3.859	812,035
2023-03-29	4.240	4.340	4.140	4.280	3.952	1,072,243
2023-03-28	4.180	4.280	4.180	4.200	3.878	1,270,256
2023-03-27	4.180	4.220	4.080	4.160	3.841	1,030,062
2023-03-24	4.240	4.340	4.180	4.200	3.878	977,253
2023-03-23	4.380	4.380	4.240	4.260	3.933	1,983,183
2023-03-22	4.380	4.440	4.280	4.360	4.025	2,695,731
2023-03-21	4.000	4.320	3.960	4.320	3.989	4,248,105
2023-03-20	3.980	4.000	3.860	3.960	3.656	959,273
2023-03-17	4.000	4.040	3.960	3.960	3.656	1,496,423
2023-03-16	3.940	3.980	3.800	3.940	3.638	3,509,694
2023-03-15	3.900	4.000	3.900	3.980	3.675	1,488,035
2023-03-14	4.160	4.160	3.820	3.840	3.545	5,944,572
2023-03-13	4.320	4.340	4.200	4.220	3.896	2,201,327
2023-03-10	4.420	4.460	4.240	4.380	4.044	5,387,859
2023-03-09	4.400	4.420	4.260	4.300	3.970	22,331,830
2023-03-08	4.300	4.380	4.260	4.380	4.044	1,972,230
2023-03-07	4.240	4.380	4.240	4.280	3.952	6,267,935
2023-03-03	4.240	4.260	4.080	4.220	3.896	3,965,483
2023-03-02	4.160	4.280	4.140	4.200	3.878	6,740,068
2023-03-01	3.980	4.160	3.920	4.160	3.841	9,478,871
2023-02-28	3.880	3.940	3.740	3.860	3.564	2,186,510
2023-02-27	3.900	3.900	3.820	3.900	3.601	1,605,004
2023-02-24	4.000	4.020	3.820	3.940	3.638	1,816,324
2023-02-23	3.980	4.000	3.680	4.000	3.693	2,842,524
2023-02-22	3.960	4.040	3.940	3.960	3.656	3,473,117
2023-02-21	3.820	3.980	3.820	3.980	3.675	5,834,295
2023-02-20	3.800	3.880	3.740	3.820	3.527	3,570,806
2023-02-17	3.560	3.800	3.520	3.760	3.472	5,454,109
2023-02-16	3.560	3.560	3.520	3.540	3.268	826,379
2023-02-15	3.580	3.640	3.520	3.580	3.305	1,977,437
2023-02-14	3.520	3.540	3.480	3.520	3.250	1,410,200
2023-02-13	3.500	3.500	3.480	3.480	3.213	966,271
2023-02-10	3.600	3.600	3.480	3.480	3.213	1,470,233
2023-02-09	3.540	3.600	3.460	3.600	3.324	3,504,534
2023-02-08	3.600	3.600	3.520	3.540	3.268	1,972,641
2023-02-07	3.620	3.640	3.540	3.580	3.305	2,382,238
2023-02-06	3.620	3.660	3.600	3.620	3.342	830,004
2023-02-03	3.640	3.640	3.600	3.620	3.342	842,415

← NewerPage 15 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.