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
2026-04-21	1.960	1.970	1.920	1.960	1.888	77,606
2026-04-20	1.960	1.960	1.940	1.940	1.869	19,100
2026-04-17	1.930	1.940	1.930	1.940	1.869	18,301
2026-04-16	1.960	1.970	1.940	1.950	1.879	240,801
2026-04-10	1.950	1.970	1.910	1.970	1.898	3,201
2026-04-09	1.930	1.950	1.920	1.950	1.879	30,400
2026-04-08	1.930	1.960	1.930	1.950	1.879	130,301
2026-04-07	1.970	1.970	1.930	1.960	1.888	41,700
2026-04-03	1.970	2.000	1.960	1.970	1.898	66,000
2026-04-02	1.960	1.960	1.930	1.960	1.888	27,205
2026-04-01	1.950	1.960	1.920	1.960	1.888	58,404
2026-03-31	1.950	1.960	1.890	1.950	1.879	261,901
2026-03-30	1.960	1.960	1.930	1.930	1.859	7,002
2026-03-27	1.970	1.970	1.910	1.960	1.888	22,001
2026-03-26	1.960	1.970	1.940	1.970	1.898	43,858
2026-03-25	1.910	1.960	1.900	1.950	1.879	22,302
2026-03-24	1.960	1.970	1.870	1.930	1.859	37,681
2026-03-23	1.950	1.950	1.890	1.930	1.859	176,400
2026-03-20	1.960	1.970	1.950	1.960	1.888	32,600
2026-03-19	1.980	1.980	1.950	1.950	1.879	11,506
2026-03-18	1.930	1.960	1.920	1.960	1.888	52,905
2026-03-17	1.950	1.960	1.900	1.920	1.850	111,150
2026-03-16	1.960	1.970	1.930	1.960	1.888	27,300
2026-03-13	1.980	1.980	1.940	1.960	1.888	11,700
2026-03-12	1.960	1.980	1.910	1.980	1.908	176,500
2026-03-11	1.950	1.960	1.920	1.960	1.888	23,803
2026-03-10	1.970	1.980	1.900	1.960	1.888	104,113
2026-03-09	2.000	2.000	1.930	1.960	1.888	38,306
2026-03-06	1.930	1.990	1.900	1.990	1.917	127,400
2026-03-05	1.940	1.960	1.930	1.940	1.869	24,400
2026-03-04	1.760	1.970	1.760	1.940	1.869	116,362
2026-03-02	1.990	1.990	1.930	1.960	1.888	288,205
2026-02-27	2.060	2.080	2.020	2.080	2.004	95,000
2026-02-26	2.040	2.080	2.020	2.060	1.985	89,558
2026-02-25	2.000	2.100	2.000	2.080	2.004	35,100
2026-02-24	2.080	2.100	1.990	2.080	2.004	132,415
2026-02-23	2.100	2.160	2.100	2.100	2.023	155,309
2026-02-20	2.080	2.120	2.020	2.100	2.023	165,502
2026-02-19	2.080	2.100	2.020	2.040	1.965	182,500
2026-02-18	1.960	2.120	1.950	2.100	2.023	1,002,350
2026-02-17	1.950	1.970	1.920	1.960	1.888	28,824
2026-02-16	1.970	1.970	1.920	1.940	1.869	209,904
2026-02-13	1.970	1.980	1.950	1.970	1.898	185,610
2026-02-12	1.960	1.980	1.960	1.970	1.898	68,101
2026-02-11	1.970	1.990	1.940	1.980	1.908	61,802
2026-02-10	1.990	2.000	1.970	1.990	1.917	119,100
2026-02-09	1.930	1.990	1.930	1.990	1.917	52,048
2026-02-06	1.940	1.940	1.930	1.930	1.859	34,400
2026-02-05	1.920	1.940	1.920	1.940	1.869	3,200
2026-02-04	1.900	1.940	1.900	1.940	1.869	36,000
2026-02-03	1.930	1.940	1.900	1.940	1.869	14,022
2026-02-02	1.910	1.930	1.890	1.930	1.859	18,400
2026-01-30	1.940	1.940	1.890	1.910	1.840	17,401
2026-01-29	1.900	1.940	1.890	1.940	1.869	11,000
2026-01-28	1.930	1.940	1.900	1.940	1.869	19,200
2026-01-27	1.920	1.940	1.850	1.940	1.869	35,542
2026-01-26	1.940	1.950	1.920	1.920	1.850	3,410
2026-01-23	1.910	1.960	1.910	1.910	1.840	12,300
2026-01-22	1.960	1.970	1.940	1.940	1.869	83,700
2026-01-21	1.950	1.970	1.890	1.970	1.898	96,200

← NewerPage 3 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.