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
2022-02-04	7.100	7.150	7.050	7.100	6.541	281,200
2022-02-03	7.150	7.150	7.050	7.100	6.541	313,700
2022-02-02	7.100	7.150	7.050	7.150	6.587	337,800
2022-02-01	7.150	7.200	7.050	7.100	6.541	356,900
2022-01-31	7.150	7.150	7.050	7.050	6.495	269,600
2022-01-28	7.100	7.200	7.050	7.100	6.541	565,000
2022-01-27	7.050	7.100	6.950	7.100	6.541	851,400
2022-01-26	6.950	7.150	6.950	7.050	6.495	964,300
2022-01-25	7.050	7.150	6.850	6.900	6.357	1,938,000
2022-01-24	7.100	7.200	7.050	7.050	6.495	1,039,400
2022-01-21	7.350	7.400	7.100	7.200	6.633	3,008,700
2022-01-20	7.450	7.450	7.300	7.400	6.817	1,950,900
2022-01-19	7.500	7.550	7.300	7.400	6.817	1,596,100
2022-01-18	7.700	7.700	7.500	7.500	6.910	2,223,500
2022-01-17	7.850	7.850	7.500	7.650	7.048	2,885,600
2022-01-14	7.900	8.100	7.750	7.800	7.186	3,250,200
2022-01-13	8.150	8.200	7.800	7.900	7.278	4,595,700
2022-01-12	8.200	8.300	8.100	8.150	7.508	2,137,600
2022-01-11	8.250	8.300	8.050	8.100	7.462	4,343,900
2022-01-10	8.050	8.600	8.000	8.300	7.647	14,720,300
2022-01-07	8.100	8.200	7.950	8.000	7.370	5,981,700
2022-01-06	7.450	8.100	7.350	8.100	7.462	17,505,400
2022-01-05	7.450	7.450	7.300	7.350	6.771	1,929,800
2022-01-04	7.450	7.450	7.350	7.400	6.817	1,516,100
2021-12-30	7.400	7.450	7.350	7.400	6.817	1,148,000
2021-12-29	7.450	7.450	7.300	7.400	6.817	652,400
2021-12-28	7.350	7.500	7.250	7.400	6.817	1,925,500
2021-12-27	7.500	7.500	7.200	7.300	6.725	2,764,700
2021-12-24	7.650	7.650	7.450	7.500	6.910	2,118,800
2021-12-23	7.550	7.700	7.450	7.650	7.048	3,214,600
2021-12-22	7.500	7.600	7.400	7.500	6.910	1,950,400
2021-12-21	7.300	7.500	7.300	7.450	6.864	1,946,200
2021-12-20	7.350	7.400	7.200	7.250	6.679	1,486,400
2021-12-17	7.400	7.450	7.300	7.400	6.817	1,159,500
2021-12-16	7.300	7.500	7.300	7.450	6.864	2,299,400
2021-12-15	7.550	7.600	7.250	7.250	6.679	2,224,200
2021-12-14	7.600	7.650	7.500	7.550	6.956	1,308,300
2021-12-13	7.550	7.750	7.450	7.650	7.048	2,434,600
2021-12-09	7.600	7.650	7.450	7.500	6.910	1,840,200
2021-12-08	7.400	7.600	7.200	7.600	7.002	4,527,400
2021-12-07	7.100	7.350	7.050	7.300	6.725	2,857,600
2021-12-03	7.150	7.200	7.050	7.050	6.495	1,319,900
2021-12-02	7.000	7.150	7.000	7.100	6.541	840,100
2021-12-01	7.150	7.150	7.000	7.100	6.541	633,700
2021-11-30	7.100	7.200	7.000	7.100	6.541	944,600
2021-11-29	7.150	7.200	7.000	7.050	6.495	1,662,800
2021-11-26	7.250	7.300	7.100	7.200	6.633	1,684,200
2021-11-25	7.450	7.500	7.200	7.300	6.725	2,320,600
2021-11-24	7.350	7.500	7.300	7.500	6.910	3,526,400
2021-11-23	7.200	7.300	7.100	7.300	6.725	1,575,600
2021-11-22	7.050	7.150	6.950	7.150	6.587	1,312,300
2021-11-19	7.200	7.250	7.000	7.000	6.449	2,567,600
2021-11-18	7.350	7.350	7.200	7.250	6.679	1,158,400
2021-11-17	7.050	7.400	7.050	7.350	6.771	3,126,500
2021-11-16	6.950	7.050	6.800	7.050	6.495	1,333,100
2021-11-15	7.000	7.150	6.850	6.950	6.403	3,066,100
2021-11-12	7.500	7.550	7.250	7.250	6.679	4,711,500
2021-11-11	7.550	7.650	7.450	7.450	6.864	5,795,400
2021-11-10	7.700	7.750	7.500	7.500	6.910	6,215,700
2021-11-09	7.850	7.900	7.600	7.700	7.094	6,266,100

← NewerPage 20 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.