J.S.P. Property Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 4.600 | 4.660 | 4.600 | 4.640 | 4.284 | 107,306 |
| 2022-08-08 | 4.620 | 4.660 | 4.560 | 4.620 | 4.266 | 162,100 |
| 2022-08-05 | 4.600 | 4.740 | 4.540 | 4.600 | 4.247 | 765,354 |
| 2022-08-04 | 4.580 | 4.660 | 4.560 | 4.560 | 4.210 | 141,957 |
| 2022-08-03 | 4.600 | 4.640 | 4.540 | 4.540 | 4.192 | 184,712 |
| 2022-08-02 | 4.620 | 4.700 | 4.600 | 4.600 | 4.247 | 195,502 |
| 2022-08-01 | 4.700 | 4.740 | 4.580 | 4.660 | 4.302 | 336,225 |
| 2022-07-27 | 4.700 | 4.740 | 4.660 | 4.660 | 4.302 | 169,305 |
| 2022-07-26 | 4.800 | 4.920 | 4.700 | 4.700 | 4.339 | 1,001,202 |
| 2022-07-25 | 4.780 | 4.780 | 4.700 | 4.700 | 4.339 | 261,701 |
| 2022-07-22 | 4.680 | 4.780 | 4.660 | 4.720 | 4.358 | 363,500 |
| 2022-07-21 | 4.700 | 4.860 | 4.640 | 4.660 | 4.302 | 833,258 |
| 2022-07-20 | 4.800 | 4.800 | 4.640 | 4.680 | 4.321 | 570,130 |
| 2022-07-19 | 4.420 | 5.650 | 4.400 | 4.760 | 4.395 | 8,771,093 |
| 2022-07-18 | 4.400 | 4.440 | 4.380 | 4.420 | 4.081 | 235,221 |
| 2022-07-15 | 4.580 | 4.580 | 4.300 | 4.420 | 4.081 | 383,621 |
| 2022-07-14 | 4.520 | 4.600 | 4.520 | 4.520 | 4.173 | 88,098 |
| 2022-07-12 | 4.580 | 4.600 | 4.480 | 4.540 | 4.192 | 87,927 |
| 2022-07-11 | 4.480 | 4.700 | 4.480 | 4.520 | 4.173 | 304,140 |
| 2022-07-08 | 4.520 | 4.660 | 4.480 | 4.480 | 4.136 | 189,122 |
| 2022-07-07 | 4.640 | 4.640 | 4.400 | 4.500 | 4.155 | 1,208,320 |
| 2022-07-06 | 4.240 | 4.700 | 4.160 | 4.700 | 4.339 | 1,115,759 |
| 2022-07-05 | 4.560 | 4.620 | 4.200 | 4.300 | 3.970 | 1,845,207 |
| 2022-07-04 | 4.820 | 4.860 | 4.520 | 4.540 | 4.192 | 591,463 |
| 2022-07-01 | 4.880 | 4.920 | 4.800 | 4.800 | 4.432 | 218,219 |
| 2022-06-30 | 4.980 | 4.980 | 4.880 | 4.880 | 4.506 | 251,736 |
| 2022-06-29 | 4.980 | 5.050 | 4.940 | 4.960 | 4.579 | 398,026 |
| 2022-06-28 | 4.920 | 5.000 | 4.900 | 4.940 | 4.561 | 126,600 |
| 2022-06-27 | 4.960 | 5.050 | 4.900 | 4.900 | 4.524 | 298,524 |
| 2022-06-24 | 4.860 | 5.000 | 4.860 | 4.940 | 4.561 | 401,020 |
| 2022-06-23 | 4.940 | 5.000 | 4.820 | 4.820 | 4.450 | 838,967 |
| 2022-06-22 | 5.050 | 5.100 | 4.940 | 4.940 | 4.561 | 592,997 |
| 2022-06-21 | 5.100 | 5.150 | 5.000 | 5.050 | 4.663 | 444,054 |
| 2022-06-20 | 5.200 | 5.200 | 4.980 | 5.050 | 4.663 | 712,727 |
| 2022-06-17 | 5.300 | 5.400 | 5.150 | 5.200 | 4.801 | 848,460 |
| 2022-06-16 | 5.800 | 5.900 | 5.350 | 5.350 | 4.940 | 1,962,464 |
| 2022-06-15 | 5.550 | 6.000 | 5.450 | 5.750 | 5.309 | 865,977 |
| 2022-06-14 | 5.600 | 5.600 | 5.450 | 5.550 | 5.124 | 726,165 |
| 2022-06-13 | 5.700 | 5.800 | 5.600 | 5.650 | 5.217 | 441,602 |
| 2022-06-10 | 5.700 | 5.800 | 5.700 | 5.800 | 5.355 | 398,532 |
| 2022-06-09 | 5.750 | 5.800 | 5.550 | 5.700 | 5.263 | 292,547 |
| 2022-06-08 | 5.550 | 5.750 | 5.550 | 5.700 | 5.263 | 364,822 |
| 2022-06-07 | 5.650 | 5.700 | 5.500 | 5.550 | 5.124 | 961,305 |
| 2022-06-06 | 5.850 | 5.850 | 5.650 | 5.650 | 5.217 | 477,501 |
| 2022-06-02 | 5.900 | 5.950 | 5.850 | 5.850 | 5.401 | 109,500 |
| 2022-06-01 | 6.050 | 6.050 | 5.900 | 5.950 | 5.493 | 1,634,224 |
| 2022-05-31 | 6.000 | 6.100 | 5.900 | 6.100 | 5.632 | 553,841 |
| 2022-05-30 | 6.000 | 6.100 | 5.950 | 6.000 | 5.540 | 681,115 |
| 2022-05-27 | 6.000 | 6.050 | 5.850 | 6.050 | 5.586 | 1,213,402 |
| 2022-05-26 | 5.850 | 6.050 | 5.800 | 6.050 | 5.586 | 537,809 |
| 2022-05-25 | 5.850 | 5.900 | 5.750 | 5.900 | 5.447 | 526,803 |
| 2022-05-24 | 5.650 | 5.850 | 5.650 | 5.850 | 5.401 | 448,457 |
| 2022-05-23 | 5.700 | 5.700 | 5.600 | 5.650 | 5.217 | 163,167 |
| 2022-05-20 | 5.750 | 5.800 | 5.600 | 5.650 | 5.217 | 340,800 |
| 2022-05-19 | 5.700 | 5.750 | 5.600 | 5.750 | 5.309 | 218,300 |
| 2022-05-18 | 5.750 | 5.750 | 5.600 | 5.750 | 5.309 | 208,500 |
| 2022-05-17 | 5.450 | 5.800 | 5.450 | 5.750 | 5.309 | 363,800 |
| 2022-05-13 | 5.600 | 5.800 | 5.500 | 5.500 | 5.078 | 1,368,800 |
| 2022-05-12 | 5.850 | 5.900 | 5.600 | 5.750 | 5.309 | 495,800 |
| 2022-05-11 | 5.800 | 5.850 | 5.750 | 5.850 | 5.401 | 119,600 |
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.