J.S.P. Property Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1.590 | 1.670 | 1.580 | 1.620 | 1.518 | 1,579,900 |
| 2025-07-22 | 1.600 | 1.610 | 1.570 | 1.580 | 1.481 | 652,800 |
| 2025-07-21 | 1.620 | 1.620 | 1.560 | 1.610 | 1.509 | 799,706 |
| 2025-07-18 | 1.620 | 1.620 | 1.610 | 1.620 | 1.518 | 394,400 |
| 2025-07-17 | 1.620 | 1.640 | 1.590 | 1.620 | 1.518 | 1,571,907 |
| 2025-07-16 | 1.660 | 1.660 | 1.620 | 1.620 | 1.518 | 395,700 |
| 2025-07-15 | 1.660 | 1.670 | 1.640 | 1.640 | 1.537 | 131,300 |
| 2025-07-14 | 1.670 | 1.670 | 1.620 | 1.650 | 1.546 | 272,500 |
| 2025-07-11 | 1.640 | 1.670 | 1.610 | 1.670 | 1.565 | 378,300 |
| 2025-07-09 | 1.660 | 1.670 | 1.650 | 1.670 | 1.565 | 186,000 |
| 2025-07-08 | 1.690 | 1.690 | 1.660 | 1.670 | 1.565 | 104,400 |
| 2025-07-07 | 1.670 | 1.730 | 1.660 | 1.690 | 1.584 | 773,000 |
| 2025-07-04 | 1.680 | 1.680 | 1.660 | 1.670 | 1.565 | 149,300 |
| 2025-07-03 | 1.670 | 1.680 | 1.640 | 1.680 | 1.574 | 52,000 |
| 2025-07-02 | 1.690 | 1.690 | 1.660 | 1.670 | 1.565 | 305,200 |
| 2025-07-01 | 1.700 | 1.700 | 1.670 | 1.680 | 1.574 | 94,150 |
| 2025-06-30 | 1.700 | 1.710 | 1.670 | 1.680 | 1.574 | 120,600 |
| 2025-06-27 | 1.720 | 1.720 | 1.640 | 1.660 | 1.556 | 442,948 |
| 2025-06-26 | 1.720 | 1.740 | 1.700 | 1.720 | 1.612 | 207,500 |
| 2025-06-25 | 1.700 | 1.720 | 1.700 | 1.720 | 1.612 | 70,100 |
| 2025-06-24 | 1.700 | 1.720 | 1.620 | 1.710 | 1.603 | 97,900 |
| 2025-06-23 | 1.720 | 1.720 | 1.690 | 1.720 | 1.612 | 33,600 |
| 2025-06-20 | 1.750 | 1.750 | 1.720 | 1.740 | 1.631 | 37,800 |
| 2025-06-19 | 1.750 | 1.750 | 1.720 | 1.740 | 1.631 | 5,700 |
| 2025-06-18 | 1.750 | 1.750 | 1.690 | 1.690 | 1.584 | 174,900 |
| 2025-06-17 | 1.770 | 1.770 | 1.740 | 1.750 | 1.640 | 117,700 |
| 2025-06-16 | 1.760 | 1.760 | 1.740 | 1.750 | 1.640 | 160,101 |
| 2025-06-13 | 1.770 | 1.770 | 1.740 | 1.760 | 1.649 | 168,102 |
| 2025-06-12 | 1.770 | 1.780 | 1.760 | 1.770 | 1.659 | 98,512 |
| 2025-06-11 | 1.780 | 1.780 | 1.760 | 1.780 | 1.668 | 85,200 |
| 2025-06-10 | 1.800 | 1.800 | 1.770 | 1.770 | 1.659 | 4,200 |
| 2025-06-09 | 1.800 | 1.800 | 1.740 | 1.800 | 1.687 | 91,200 |
| 2025-06-06 | 1.780 | 1.800 | 1.780 | 1.800 | 1.687 | 96,000 |
| 2025-06-05 | 1.780 | 1.780 | 1.740 | 1.780 | 1.668 | 159,800 |
| 2025-06-04 | 1.770 | 1.790 | 1.740 | 1.780 | 1.668 | 101,000 |
| 2025-05-30 | 1.770 | 1.800 | 1.770 | 1.800 | 1.687 | 53,700 |
| 2025-05-29 | 1.790 | 1.790 | 1.700 | 1.790 | 1.677 | 305,100 |
| 2025-05-28 | 1.800 | 1.800 | 1.770 | 1.790 | 1.677 | 86,100 |
| 2025-05-27 | 1.800 | 1.800 | 1.770 | 1.800 | 1.687 | 40,000 |
| 2025-05-26 | 1.800 | 1.810 | 1.770 | 1.800 | 1.687 | 194,600 |
| 2025-05-23 | 1.810 | 1.830 | 1.790 | 1.800 | 1.687 | 131,201 |
| 2025-05-22 | 1.840 | 1.840 | 1.760 | 1.810 | 1.696 | 133,800 |
| 2025-05-21 | 1.830 | 1.840 | 1.790 | 1.840 | 1.724 | 33,200 |
| 2025-05-20 | 1.800 | 1.840 | 1.790 | 1.820 | 1.706 | 67,800 |
| 2025-05-19 | 1.800 | 1.810 | 1.780 | 1.800 | 1.687 | 103,600 |
| 2025-05-16 | 1.850 | 1.860 | 1.790 | 1.810 | 1.696 | 123,800 |
| 2025-05-15 | 1.830 | 1.840 | 1.800 | 1.820 | 1.706 | 154,600 |
| 2025-05-14 | 1.810 | 1.820 | 1.800 | 1.820 | 1.706 | 44,500 |
| 2025-05-13 | 1.810 | 1.830 | 1.760 | 1.810 | 1.696 | 216,900 |
| 2025-05-09 | 1.820 | 1.840 | 1.810 | 1.810 | 1.696 | 95,100 |
| 2025-05-08 | 1.830 | 1.870 | 1.790 | 1.810 | 1.696 | 183,100 |
| 2025-05-07 | 1.850 | 1.850 | 1.780 | 1.810 | 1.696 | 139,900 |
| 2025-05-06 | 1.830 | 1.830 | 1.800 | 1.800 | 1.687 | 200,949 |
| 2025-05-02 | 1.870 | 1.880 | 1.830 | 1.870 | 1.752 | 28,800 |
| 2025-04-30 | 1.830 | 1.880 | 1.830 | 1.860 | 1.743 | 214,500 |
| 2025-04-29 | 1.860 | 1.860 | 1.830 | 1.830 | 1.715 | 50,900 |
| 2025-04-28 | 1.840 | 1.860 | 1.820 | 1.860 | 1.743 | 247,300 |
| 2025-04-25 | 1.850 | 1.860 | 1.830 | 1.850 | 1.734 | 170,500 |
| 2025-04-24 | 1.860 | 1.860 | 1.820 | 1.850 | 1.734 | 214,373 |
| 2025-04-23 | 1.900 | 1.920 | 1.850 | 1.850 | 1.734 | 242,315 |
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.