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
2022-05-11	5.800	5.850	5.750	5.850	5.401	119,600
2022-05-10	5.700	5.800	5.650	5.750	5.309	276,600
2022-05-09	6.050	6.050	5.700	5.700	5.263	401,600
2022-05-06	5.800	6.050	5.700	6.050	5.586	524,000
2022-05-05	6.000	6.000	5.850	5.850	5.401	146,900
2022-05-03	5.950	6.050	5.750	6.050	5.586	858,500
2022-04-29	6.050	6.050	6.000	6.050	5.586	115,900
2022-04-28	5.950	6.100	5.950	6.050	5.586	311,100
2022-04-27	6.000	6.050	5.900	6.000	5.540	555,700
2022-04-26	6.100	6.100	6.000	6.000	5.540	291,700
2022-04-25	6.100	6.150	6.000	6.050	5.586	632,300
2022-04-22	6.100	6.100	6.050	6.100	5.632	251,100
2022-04-21	6.050	6.100	6.000	6.100	5.632	307,700
2022-04-20	6.150	6.150	6.050	6.050	5.586	165,200
2022-04-19	6.050	6.150	6.050	6.050	5.586	284,700
2022-04-18	6.100	6.200	6.100	6.100	5.620	318,700
2022-04-12	6.050	6.250	6.000	6.150	5.666	335,900
2022-04-11	6.150	6.150	6.050	6.050	5.574	421,600
2022-04-08	6.250	6.250	6.150	6.200	5.712	156,100
2022-04-07	6.150	6.200	6.150	6.200	5.712	233,600
2022-04-05	6.200	6.250	6.150	6.200	5.712	460,900
2022-04-04	6.500	6.500	6.200	6.250	5.758	486,000
2022-04-01	6.500	6.500	6.350	6.400	5.896	320,300
2022-03-31	6.550	6.650	6.500	6.500	5.988	192,900
2022-03-30	6.750	6.750	6.550	6.600	6.080	186,300
2022-03-29	6.600	6.700	6.500	6.550	6.034	337,100
2022-03-28	6.700	6.700	6.450	6.600	6.080	299,900
2022-03-25	6.650	6.800	6.550	6.650	6.126	709,500
2022-03-24	6.200	6.700	6.150	6.650	6.126	1,295,705
2022-03-23	6.200	6.250	6.150	6.250	5.758	103,732
2022-03-22	6.300	6.350	6.150	6.200	5.712	185,500
2022-03-21	6.400	6.400	6.250	6.250	5.758	191,900
2022-03-18	6.300	6.500	6.250	6.300	5.804	235,100
2022-03-17	6.150	6.350	6.150	6.300	5.804	213,100
2022-03-16	6.300	6.350	6.150	6.150	5.666	218,400
2022-03-15	6.400	6.400	6.250	6.250	5.758	172,500
2022-03-14	6.300	6.350	6.200	6.250	5.758	252,300
2022-03-11	5.950	6.100	5.800	6.050	5.574	463,100
2022-03-10	5.800	6.200	5.800	5.950	5.482	597,500
2022-03-09	5.650	5.800	5.450	5.750	5.297	1,037,600
2022-03-08	6.200	6.200	5.450	5.650	5.205	2,481,400
2022-03-07	6.650	6.650	6.000	6.200	5.712	1,443,800
2022-03-04	6.750	6.750	6.650	6.700	6.173	134,600
2022-03-03	6.650	6.850	6.650	6.750	6.219	552,600
2022-03-02	6.600	6.950	6.600	6.650	6.126	706,500
2022-03-01	6.650	6.700	6.600	6.600	6.080	233,800
2022-02-28	6.650	6.750	6.600	6.650	6.126	318,200
2022-02-25	6.600	6.700	6.600	6.600	6.080	427,500
2022-02-24	6.800	6.850	6.500	6.500	5.988	1,493,500
2022-02-23	6.700	6.800	6.650	6.800	6.265	626,700
2022-02-22	6.800	6.800	6.650	6.650	6.126	1,321,000
2022-02-21	6.850	7.000	6.800	6.800	6.265	881,900
2022-02-18	6.850	7.000	6.800	6.800	6.265	920,000
2022-02-17	7.000	7.000	6.850	6.900	6.357	641,600
2022-02-15	6.850	6.950	6.850	6.900	6.357	625,700
2022-02-14	7.100	7.100	6.800	6.850	6.311	2,019,900
2022-02-11	7.050	7.100	7.050	7.050	6.495	457,100
2022-02-10	7.150	7.150	7.050	7.050	6.495	651,100
2022-02-09	7.100	7.250	7.050	7.050	6.495	1,254,700
2022-02-08	7.100	7.150	7.050	7.100	6.541	409,000

← NewerPage 19 of 21 · 1,206 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.