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
2022-11-07	3.520	3.540	3.500	3.520	3.250	406,135
2022-11-04	3.520	3.560	3.500	3.500	3.231	297,001
2022-11-03	3.480	3.520	3.480	3.500	3.231	362,907
2022-11-02	3.500	3.520	3.480	3.480	3.213	468,742
2022-11-01	3.480	3.520	3.480	3.520	3.250	319,510
2022-10-31	3.520	3.540	3.480	3.480	3.213	416,306
2022-10-28	3.520	3.540	3.500	3.500	3.231	275,287
2022-10-27	3.540	3.540	3.500	3.500	3.231	322,229
2022-10-26	3.500	3.540	3.460	3.540	3.268	624,212
2022-10-25	3.600	3.660	3.520	3.520	3.250	680,678
2022-10-21	3.540	3.700	3.520	3.580	3.305	2,425,210
2022-10-20	3.560	3.560	3.480	3.520	3.250	393,017
2022-10-19	3.480	3.560	3.480	3.520	3.250	516,636
2022-10-18	3.480	3.560	3.460	3.480	3.213	800,410
2022-10-17	3.500	3.520	3.460	3.480	3.213	287,650
2022-10-12	3.480	3.500	3.460	3.460	3.195	318,020
2022-10-11	3.520	3.540	3.480	3.480	3.213	319,652
2022-10-10	3.520	3.560	3.500	3.500	3.231	419,762
2022-10-07	3.500	3.540	3.460	3.520	3.250	713,699
2022-10-06	3.560	3.660	3.440	3.480	3.213	2,147,188
2022-10-05	3.720	3.720	3.200	3.500	3.231	1,041,802
2022-10-04	3.580	3.740	3.580	3.660	3.379	322,002
2022-10-03	3.740	3.760	3.540	3.540	3.268	500,658
2022-09-30	3.620	3.720	3.540	3.720	3.435	687,056
2022-09-29	3.940	4.000	3.660	3.660	3.379	2,425,695
2022-09-28	4.080	4.080	3.840	3.900	3.601	994,327
2022-09-27	4.120	4.160	4.040	4.040	3.730	674,859
2022-09-26	4.180	4.200	4.100	4.100	3.785	1,419,131
2022-09-23	4.220	4.260	4.160	4.160	3.841	797,298
2022-09-22	4.280	4.280	4.220	4.220	3.896	405,657
2022-09-21	4.260	4.340	4.200	4.220	3.896	919,369
2022-09-20	4.480	4.480	4.240	4.240	3.915	1,731,105
2022-09-19	4.280	4.500	4.220	4.500	4.155	1,771,226
2022-09-16	4.240	4.380	4.160	4.220	3.896	1,464,441
2022-09-15	4.440	4.460	4.220	4.240	3.915	1,647,520
2022-09-14	4.460	4.460	4.420	4.440	4.099	118,209
2022-09-13	4.500	4.500	4.400	4.460	4.118	327,165
2022-09-12	4.480	4.620	4.460	4.480	4.136	219,840
2022-09-09	4.420	4.520	4.420	4.480	4.136	214,489
2022-09-08	4.440	4.460	4.400	4.400	4.062	88,214
2022-09-07	4.460	4.480	4.420	4.420	4.081	104,500
2022-09-06	4.500	4.520	4.420	4.440	4.099	160,357
2022-09-05	4.500	4.540	4.420	4.500	4.155	233,300
2022-09-02	4.360	4.520	4.340	4.480	4.136	797,469
2022-09-01	4.480	4.560	4.320	4.340	4.007	423,145
2022-08-31	4.400	4.660	4.360	4.420	4.081	503,415
2022-08-30	4.400	4.440	4.360	4.400	4.062	143,315
2022-08-29	4.440	4.440	4.360	4.400	4.062	453,366
2022-08-26	4.300	4.500	4.280	4.500	4.155	1,176,696
2022-08-25	4.280	4.320	4.200	4.300	3.970	487,987
2022-08-24	4.400	4.400	4.240	4.320	3.989	370,596
2022-08-23	4.020	4.360	4.000	4.320	3.989	1,605,539
2022-08-22	4.680	4.680	4.580	4.580	4.229	1,111,992
2022-08-19	4.660	4.700	4.600	4.640	4.284	320,920
2022-08-18	4.440	4.760	4.440	4.680	4.321	794,064
2022-08-17	4.460	4.480	4.420	4.440	4.099	261,707
2022-08-16	4.500	4.500	4.460	4.480	4.136	266,554
2022-08-15	4.520	4.540	4.480	4.500	4.155	139,202
2022-08-11	4.540	4.540	4.460	4.500	4.155	418,279
2022-08-10	4.600	4.600	4.560	4.560	4.210	243,154

← NewerPage 17 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.