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
2026-01-20	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

← NewerPage 4 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.