J.S.P. Property Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.620 | 3.620 | 3.600 | 3.620 | 3.342 | 905,503 |
| 2023-02-01 | 3.680 | 3.720 | 3.600 | 3.600 | 3.324 | 2,340,683 |
| 2023-01-31 | 3.720 | 3.720 | 3.660 | 3.700 | 3.416 | 486,793 |
| 2023-01-30 | 3.720 | 3.740 | 3.680 | 3.680 | 3.398 | 803,279 |
| 2023-01-27 | 3.720 | 3.780 | 3.700 | 3.740 | 3.453 | 518,884 |
| 2023-01-26 | 3.720 | 3.780 | 3.700 | 3.700 | 3.416 | 683,290 |
| 2023-01-25 | 3.720 | 3.760 | 3.720 | 3.720 | 3.435 | 309,700 |
| 2023-01-24 | 3.780 | 3.800 | 3.720 | 3.720 | 3.435 | 1,006,143 |
| 2023-01-23 | 3.700 | 3.800 | 3.680 | 3.760 | 3.472 | 4,160,988 |
| 2023-01-20 | 3.700 | 3.700 | 3.680 | 3.700 | 3.416 | 512,423 |
| 2023-01-19 | 3.780 | 3.780 | 3.660 | 3.680 | 3.398 | 2,114,118 |
| 2023-01-18 | 3.860 | 3.860 | 3.760 | 3.780 | 3.490 | 488,024 |
| 2023-01-17 | 3.880 | 3.900 | 3.780 | 3.800 | 3.508 | 556,808 |
| 2023-01-16 | 3.820 | 3.880 | 3.820 | 3.860 | 3.564 | 590,902 |
| 2023-01-13 | 3.740 | 3.820 | 3.700 | 3.780 | 3.490 | 1,324,001 |
| 2023-01-12 | 3.600 | 3.720 | 3.600 | 3.720 | 3.435 | 489,120 |
| 2023-01-11 | 3.560 | 3.620 | 3.560 | 3.620 | 3.342 | 1,044,132 |
| 2023-01-10 | 3.560 | 3.580 | 3.540 | 3.560 | 3.287 | 314,430 |
| 2023-01-09 | 3.640 | 3.640 | 3.540 | 3.560 | 3.287 | 1,462,656 |
| 2023-01-06 | 3.640 | 3.640 | 3.600 | 3.620 | 3.342 | 566,232 |
| 2023-01-05 | 3.620 | 3.640 | 3.620 | 3.620 | 3.342 | 437,817 |
| 2023-01-04 | 3.680 | 3.680 | 3.620 | 3.620 | 3.342 | 607,500 |
| 2023-01-03 | 3.640 | 3.700 | 3.620 | 3.640 | 3.361 | 2,053,500 |
| 2022-12-30 | 3.640 | 3.660 | 3.620 | 3.620 | 3.342 | 721,902 |
| 2022-12-29 | 3.640 | 3.700 | 3.600 | 3.620 | 3.342 | 675,413 |
| 2022-12-28 | 3.640 | 3.680 | 3.520 | 3.580 | 3.305 | 339,718 |
| 2022-12-27 | 3.680 | 3.700 | 3.600 | 3.620 | 3.342 | 1,855,049 |
| 2022-12-26 | 3.680 | 3.720 | 3.600 | 3.620 | 3.342 | 1,492,011 |
| 2022-12-23 | 3.580 | 3.720 | 3.580 | 3.680 | 3.398 | 503,715 |
| 2022-12-22 | 3.640 | 3.640 | 3.580 | 3.620 | 3.342 | 120,701 |
| 2022-12-21 | 3.600 | 3.660 | 3.560 | 3.640 | 3.361 | 478,217 |
| 2022-12-20 | 3.660 | 3.700 | 3.560 | 3.600 | 3.324 | 741,002 |
| 2022-12-19 | 3.800 | 3.800 | 3.640 | 3.640 | 3.361 | 655,001 |
| 2022-12-16 | 3.720 | 3.840 | 3.720 | 3.740 | 3.453 | 680,802 |
| 2022-12-15 | 3.880 | 3.880 | 3.740 | 3.760 | 3.472 | 601,751 |
| 2022-12-14 | 3.900 | 3.940 | 3.840 | 3.840 | 3.545 | 650,005 |
| 2022-12-13 | 3.960 | 4.000 | 3.780 | 3.880 | 3.582 | 1,241,215 |
| 2022-12-09 | 4.300 | 4.300 | 3.960 | 3.960 | 3.656 | 4,871,701 |
| 2022-12-08 | 3.660 | 3.860 | 3.660 | 3.780 | 3.490 | 4,363,003 |
| 2022-12-07 | 3.520 | 3.640 | 3.520 | 3.620 | 3.342 | 1,247,608 |
| 2022-12-06 | 3.520 | 3.700 | 3.520 | 3.520 | 3.250 | 4,485,264 |
| 2022-12-02 | 3.480 | 3.540 | 3.460 | 3.540 | 3.268 | 547,061 |
| 2022-12-01 | 3.500 | 3.540 | 3.480 | 3.480 | 3.213 | 370,605 |
| 2022-11-30 | 3.540 | 3.540 | 3.500 | 3.520 | 3.250 | 716,100 |
| 2022-11-29 | 3.520 | 3.560 | 3.500 | 3.500 | 3.231 | 446,500 |
| 2022-11-28 | 3.500 | 3.580 | 3.500 | 3.520 | 3.250 | 546,700 |
| 2022-11-25 | 3.520 | 3.520 | 3.480 | 3.500 | 3.231 | 750,202 |
| 2022-11-24 | 3.480 | 3.520 | 3.460 | 3.520 | 3.250 | 665,031 |
| 2022-11-23 | 3.520 | 3.520 | 3.460 | 3.460 | 3.195 | 19,064,859 |
| 2022-11-22 | 3.500 | 3.500 | 3.420 | 3.500 | 3.231 | 822,694 |
| 2022-11-21 | 3.460 | 3.500 | 3.460 | 3.500 | 3.231 | 117,759 |
| 2022-11-18 | 3.520 | 3.540 | 3.420 | 3.460 | 3.195 | 739,729 |
| 2022-11-17 | 3.520 | 3.540 | 3.500 | 3.520 | 3.250 | 386,544 |
| 2022-11-16 | 3.520 | 3.540 | 3.460 | 3.540 | 3.268 | 609,866 |
| 2022-11-15 | 3.520 | 3.540 | 3.500 | 3.520 | 3.250 | 175,340 |
| 2022-11-14 | 3.500 | 3.540 | 3.480 | 3.540 | 3.268 | 308,010 |
| 2022-11-11 | 3.520 | 3.540 | 3.500 | 3.500 | 3.231 | 425,923 |
| 2022-11-10 | 3.540 | 3.540 | 3.480 | 3.480 | 3.213 | 381,791 |
| 2022-11-09 | 3.520 | 3.540 | 3.500 | 3.500 | 3.231 | 713,692 |
| 2022-11-08 | 3.540 | 3.540 | 3.500 | 3.500 | 3.231 | 298,522 |
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.