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
2025-10-21	1.670	1.700	1.670	1.700	1.638	35,800
2025-10-20	1.670	1.700	1.650	1.670	1.609	305,311
2025-10-17	1.680	1.700	1.640	1.680	1.618	700,900
2025-10-16	1.720	1.740	1.670	1.720	1.657	524,101
2025-10-15	1.710	1.720	1.670	1.690	1.628	221,900
2025-10-14	1.730	1.750	1.690	1.710	1.647	364,506
2025-10-10	1.790	1.790	1.730	1.730	1.667	463,601
2025-10-09	1.790	1.800	1.790	1.800	1.734	81,900
2025-10-08	1.830	1.850	1.780	1.780	1.715	592,400
2025-10-07	1.860	1.870	1.820	1.840	1.773	618,150
2025-10-06	1.890	1.900	1.850	1.880	1.811	76,319
2025-10-03	1.870	1.890	1.860	1.890	1.821	69,300
2025-10-02	1.880	1.950	1.870	1.880	1.811	1,114,500
2025-10-01	1.870	1.890	1.860	1.870	1.802	389,200
2025-09-30	1.900	1.920	1.870	1.870	1.802	396,400
2025-09-29	1.920	1.930	1.890	1.910	1.840	448,302
2025-09-26	1.940	1.950	1.890	1.920	1.850	628,700
2025-09-25	1.840	1.940	1.810	1.930	1.859	1,594,700
2025-09-24	1.860	1.900	1.840	1.880	1.811	307,691
2025-09-23	1.860	1.900	1.840	1.860	1.792	292,100
2025-09-22	1.830	1.940	1.830	1.870	1.802	1,644,702
2025-09-19	1.830	1.850	1.800	1.810	1.744	480,100
2025-09-18	1.840	1.850	1.810	1.830	1.763	622,601
2025-09-17	1.880	1.880	1.820	1.830	1.763	670,179
2025-09-16	1.850	1.880	1.830	1.880	1.811	719,322
2025-09-15	1.850	1.870	1.820	1.840	1.773	643,607
2025-09-12	1.820	1.860	1.820	1.820	1.753	561,410
2025-09-11	1.820	1.850	1.790	1.820	1.753	565,600
2025-09-10	1.850	1.860	1.810	1.850	1.782	237,400
2025-09-09	1.850	1.860	1.820	1.850	1.782	238,309
2025-09-08	1.910	1.920	1.850	1.850	1.782	624,100
2025-09-05	1.940	1.950	1.890	1.910	1.840	318,712
2025-09-04	1.900	1.950	1.890	1.920	1.850	391,409
2025-09-03	1.920	1.940	1.910	1.920	1.850	370,200
2025-09-02	1.860	1.900	1.860	1.900	1.830	669,500
2025-09-01	1.820	2.040	1.820	1.840	1.773	841,104
2025-08-29	1.820	1.870	1.810	1.840	1.773	316,200
2025-08-28	1.810	1.830	1.770	1.820	1.753	240,001
2025-08-27	1.880	1.880	1.770	1.770	1.705	630,511
2025-08-26	1.900	1.910	1.840	1.850	1.782	617,506
2025-08-25	1.860	2.100	1.860	1.930	1.809	3,761,505
2025-08-22	1.830	1.870	1.830	1.860	1.743	926,304
2025-08-21	1.830	1.930	1.820	1.840	1.724	3,001,003
2025-08-20	1.780	1.830	1.760	1.800	1.687	449,600
2025-08-19	1.850	1.850	1.750	1.750	1.640	1,260,806
2025-08-18	1.690	1.870	1.690	1.820	1.706	2,745,940
2025-08-15	1.680	1.710	1.660	1.690	1.584	271,137
2025-08-14	1.700	1.750	1.670	1.670	1.565	2,101,062
2025-08-13	1.610	1.660	1.610	1.640	1.537	404,908
2025-08-08	1.600	1.620	1.600	1.620	1.518	195,400
2025-08-07	1.610	1.630	1.600	1.620	1.518	94,613
2025-08-06	1.630	1.640	1.590	1.600	1.499	342,400
2025-08-05	1.620	1.630	1.610	1.630	1.528	106,300
2025-08-04	1.620	1.620	1.600	1.620	1.518	45,923
2025-08-01	1.630	1.640	1.610	1.620	1.518	48,533
2025-07-31	1.630	1.630	1.590	1.610	1.509	189,802
2025-07-30	1.630	1.640	1.620	1.620	1.518	152,400
2025-07-29	1.620	1.650	1.620	1.630	1.528	211,500
2025-07-25	1.640	1.640	1.610	1.620	1.518	71,400
2025-07-24	1.630	1.650	1.600	1.630	1.528	273,701

← NewerPage 5 of 21 · 1,204 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.