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
2026-07-20	1.770	1.770	1.750	1.760	1.738	40,200
2026-07-17	1.760	1.780	1.760	1.770	1.748	57,601
2026-07-16	1.770	1.780	1.730	1.750	1.729	91,478
2026-07-15	1.760	1.790	1.760	1.780	1.758	97,400
2026-07-14	1.790	1.790	1.760	1.780	1.758	35,000
2026-07-13	1.780	1.790	1.780	1.790	1.768	19,429
2026-07-10	1.760	1.770	1.760	1.770	1.748	8,201
2026-07-09	1.760	1.770	1.760	1.770	1.748	92,911
2026-07-08	1.770	1.780	1.760	1.770	1.748	22,405
2026-07-07	1.800	1.800	1.780	1.790	1.768	9,901
2026-07-06	1.770	1.800	1.760	1.800	1.778	46,400
2026-07-03	1.760	1.790	1.760	1.780	1.758	77,201
2026-07-02	1.740	1.770	1.740	1.770	1.748	7,156
2026-07-01	1.750	1.760	1.750	1.760	1.738	10,801
2026-06-30	1.760	1.780	1.750	1.750	1.729	45,900
2026-06-29	1.750	1.770	1.720	1.760	1.738	26,580
2026-06-26	1.790	1.790	1.730	1.770	1.748	25,303
2026-06-25	1.700	1.820	1.700	1.790	1.768	595,600
2026-06-24	1.710	1.730	1.700	1.700	1.679	20,110
2026-06-23	1.700	1.740	1.680	1.720	1.699	174,531
2026-06-22	1.710	1.720	1.700	1.710	1.689	41,614
2026-06-19	1.700	1.720	1.700	1.710	1.689	60,700
2026-06-18	1.710	1.730	1.680	1.700	1.679	75,005
2026-06-17	1.700	1.750	1.700	1.750	1.729	53,200
2026-06-16	1.720	1.730	1.650	1.710	1.689	922,717
2026-06-15	1.850	1.850	1.680	1.710	1.689	1,136,806
2026-06-12	1.690	1.850	1.690	1.850	1.827	1,382,856
2026-06-11	1.680	1.730	1.670	1.700	1.679	255,900
2026-06-10	1.680	1.690	1.650	1.680	1.659	283,169
2026-06-09	1.690	1.700	1.640	1.680	1.659	607,200
2026-06-08	1.730	1.730	1.660	1.690	1.669	586,210
2026-06-05	1.770	1.780	1.700	1.740	1.719	997,514
2026-06-04	1.800	1.820	1.750	1.780	1.758	284,900
2026-06-02	1.770	1.830	1.700	1.830	1.808	725,000
2026-05-29	1.770	1.780	1.700	1.770	1.748	940,409
2026-05-28	1.790	1.790	1.770	1.770	1.748	104,800
2026-05-27	1.800	1.800	1.760	1.790	1.768	133,901
2026-05-26	1.830	1.830	1.790	1.790	1.768	175,830
2026-05-25	1.790	1.840	1.770	1.830	1.808	327,700
2026-05-22	1.770	1.780	1.760	1.780	1.758	16,300
2026-05-21	1.770	1.800	1.760	1.770	1.748	110,501
2026-05-20	1.750	1.790	1.720	1.750	1.729	217,400
2026-05-19	1.820	1.820	1.750	1.750	1.729	576,100
2026-05-18	1.860	1.860	1.810	1.820	1.798	293,520
2026-05-15	1.890	1.950	1.860	1.880	1.857	17,801
2026-05-14	1.870	1.870	1.840	1.870	1.847	42,600
2026-05-13	1.870	1.870	1.840	1.870	1.847	6,427
2026-05-12	1.870	1.870	1.840	1.870	1.847	97,200
2026-05-11	1.900	1.900	1.870	1.880	1.857	90,218
2026-05-08	1.900	1.920	1.900	1.900	1.877	22,301
2026-05-07	1.880	1.940	1.880	1.930	1.906	24,900
2026-05-06	1.870	1.890	1.860	1.880	1.857	99,068
2026-05-05	1.900	1.900	1.870	1.880	1.857	67,048
2026-04-30	1.890	1.900	1.870	1.900	1.877	58,801
2026-04-29	1.900	1.920	1.890	1.920	1.897	88,811
2026-04-28	1.880	1.910	1.860	1.900	1.877	140,199
2026-04-27	1.960	1.960	1.910	1.920	1.850	86,917
2026-04-24	1.940	1.960	1.910	1.930	1.859	52,000
2026-04-23	1.960	1.970	1.940	1.940	1.869	61,500
2026-04-22	1.950	1.970	1.940	1.960	1.888	6,406

← NewerPage 2 of 21 · 1,203 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.