J.S.P. Property Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1.940 | 1.970 | 1.930 | 1.950 | 1.879 | 28,500 |
| 2026-01-19 | 1.910 | 1.950 | 1.910 | 1.940 | 1.869 | 13,700 |
| 2026-01-16 | 1.900 | 1.940 | 1.880 | 1.940 | 1.869 | 54,100 |
| 2026-01-15 | 1.930 | 1.960 | 1.930 | 1.950 | 1.879 | 73,923 |
| 2026-01-14 | 1.960 | 1.970 | 1.900 | 1.930 | 1.859 | 285,400 |
| 2026-01-13 | 1.920 | 1.970 | 1.910 | 1.960 | 1.888 | 642,600 |
| 2026-01-12 | 1.900 | 1.920 | 1.880 | 1.920 | 1.850 | 64,100 |
| 2026-01-09 | 1.910 | 1.940 | 1.900 | 1.920 | 1.850 | 431,802 |
| 2026-01-08 | 1.870 | 1.920 | 1.870 | 1.920 | 1.850 | 35,503 |
| 2026-01-07 | 1.870 | 1.920 | 1.870 | 1.890 | 1.821 | 217,403 |
| 2026-01-06 | 1.860 | 1.870 | 1.850 | 1.870 | 1.802 | 18,726 |
| 2026-01-05 | 1.880 | 1.930 | 1.850 | 1.860 | 1.792 | 73,610 |
| 2025-12-30 | 1.870 | 1.910 | 1.870 | 1.900 | 1.830 | 23,010 |
| 2025-12-29 | 1.930 | 1.940 | 1.870 | 1.890 | 1.821 | 82,189 |
| 2025-12-26 | 1.890 | 1.950 | 1.800 | 1.940 | 1.869 | 345,108 |
| 2025-12-25 | 1.940 | 1.940 | 1.840 | 1.890 | 1.821 | 449,858 |
| 2025-12-24 | 1.740 | 1.980 | 1.740 | 1.860 | 1.792 | 1,609,700 |
| 2025-12-23 | 1.650 | 1.800 | 1.630 | 1.790 | 1.724 | 799,559 |
| 2025-12-22 | 1.600 | 1.670 | 1.580 | 1.650 | 1.590 | 464,598 |
| 2025-12-19 | 1.590 | 1.610 | 1.590 | 1.600 | 1.541 | 168,000 |
| 2025-12-18 | 1.600 | 1.600 | 1.590 | 1.590 | 1.532 | 156,800 |
| 2025-12-17 | 1.610 | 1.610 | 1.600 | 1.610 | 1.551 | 23,600 |
| 2025-12-16 | 1.620 | 1.620 | 1.580 | 1.610 | 1.551 | 337,300 |
| 2025-12-15 | 1.600 | 1.630 | 1.560 | 1.590 | 1.532 | 493,408 |
| 2025-12-12 | 1.600 | 1.620 | 1.590 | 1.620 | 1.561 | 125,000 |
| 2025-12-11 | 1.620 | 1.620 | 1.600 | 1.600 | 1.541 | 34,800 |
| 2025-12-09 | 1.610 | 1.630 | 1.610 | 1.620 | 1.561 | 196,400 |
| 2025-12-08 | 1.610 | 1.610 | 1.600 | 1.600 | 1.541 | 140,100 |
| 2025-12-04 | 1.610 | 1.630 | 1.610 | 1.610 | 1.551 | 202,700 |
| 2025-12-03 | 1.650 | 1.650 | 1.610 | 1.610 | 1.551 | 60,300 |
| 2025-12-02 | 1.620 | 1.660 | 1.610 | 1.620 | 1.561 | 347,000 |
| 2025-12-01 | 1.610 | 1.630 | 1.610 | 1.620 | 1.561 | 35,600 |
| 2025-11-28 | 1.560 | 1.650 | 1.560 | 1.630 | 1.570 | 255,900 |
| 2025-11-27 | 1.590 | 1.590 | 1.570 | 1.570 | 1.513 | 69,900 |
| 2025-11-26 | 1.600 | 1.610 | 1.570 | 1.590 | 1.532 | 198,700 |
| 2025-11-25 | 1.600 | 1.620 | 1.590 | 1.620 | 1.561 | 79,400 |
| 2025-11-24 | 1.620 | 1.620 | 1.580 | 1.580 | 1.522 | 165,800 |
| 2025-11-21 | 1.620 | 1.620 | 1.590 | 1.620 | 1.561 | 95,200 |
| 2025-11-20 | 1.630 | 1.630 | 1.610 | 1.610 | 1.551 | 43,000 |
| 2025-11-19 | 1.610 | 1.640 | 1.590 | 1.640 | 1.580 | 116,101 |
| 2025-11-18 | 1.630 | 1.640 | 1.610 | 1.620 | 1.561 | 78,900 |
| 2025-11-17 | 1.630 | 1.650 | 1.610 | 1.640 | 1.580 | 171,648 |
| 2025-11-14 | 1.590 | 1.630 | 1.580 | 1.630 | 1.570 | 179,644 |
| 2025-11-13 | 1.700 | 1.710 | 1.580 | 1.580 | 1.522 | 801,641 |
| 2025-11-12 | 1.720 | 1.740 | 1.700 | 1.730 | 1.667 | 114,600 |
| 2025-11-11 | 1.650 | 1.730 | 1.650 | 1.700 | 1.638 | 206,500 |
| 2025-11-10 | 1.630 | 1.660 | 1.630 | 1.650 | 1.590 | 32,204 |
| 2025-11-07 | 1.630 | 1.660 | 1.610 | 1.650 | 1.590 | 100,000 |
| 2025-11-06 | 1.690 | 1.690 | 1.630 | 1.630 | 1.570 | 161,400 |
| 2025-11-05 | 1.680 | 1.690 | 1.650 | 1.690 | 1.628 | 25,700 |
| 2025-11-04 | 1.670 | 1.690 | 1.660 | 1.670 | 1.609 | 67,100 |
| 2025-11-03 | 1.730 | 1.730 | 1.640 | 1.640 | 1.580 | 348,500 |
| 2025-10-31 | 1.700 | 1.730 | 1.690 | 1.730 | 1.667 | 6,975 |
| 2025-10-30 | 1.700 | 1.720 | 1.670 | 1.700 | 1.638 | 164,231 |
| 2025-10-29 | 1.670 | 1.720 | 1.650 | 1.680 | 1.618 | 161,110 |
| 2025-10-28 | 1.680 | 1.700 | 1.650 | 1.650 | 1.590 | 175,601 |
| 2025-10-27 | 1.740 | 1.770 | 1.650 | 1.680 | 1.618 | 294,222 |
| 2025-10-24 | 1.720 | 1.740 | 1.720 | 1.740 | 1.676 | 82,500 |
| 2025-10-22 | 1.680 | 1.730 | 1.680 | 1.720 | 1.657 | 47,000 |
| 2025-10-21 | 1.670 | 1.700 | 1.670 | 1.700 | 1.638 | 35,800 |
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.