J.S.P. Property Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1.950 | 1.950 | 1.860 | 1.940 | 1.818 | 341,700 |
| 2025-04-21 | 1.810 | 1.960 | 1.780 | 1.930 | 1.809 | 386,310 |
| 2025-04-18 | 1.810 | 1.810 | 1.750 | 1.770 | 1.659 | 304,000 |
| 2025-04-17 | 1.800 | 1.800 | 1.760 | 1.790 | 1.677 | 186,700 |
| 2025-04-16 | 1.810 | 1.810 | 1.780 | 1.790 | 1.677 | 31,500 |
| 2025-04-11 | 1.820 | 1.820 | 1.720 | 1.770 | 1.659 | 8,900 |
| 2025-04-10 | 1.810 | 1.830 | 1.770 | 1.790 | 1.677 | 67,500 |
| 2025-04-09 | 1.720 | 1.840 | 1.710 | 1.780 | 1.668 | 103,200 |
| 2025-04-08 | 1.750 | 1.750 | 1.670 | 1.680 | 1.574 | 227,736 |
| 2025-04-04 | 1.820 | 1.820 | 1.740 | 1.750 | 1.640 | 363,300 |
| 2025-04-03 | 1.820 | 1.830 | 1.750 | 1.810 | 1.696 | 246,002 |
| 2025-04-02 | 1.680 | 1.820 | 1.640 | 1.820 | 1.706 | 743,100 |
| 2025-04-01 | 1.660 | 1.670 | 1.640 | 1.640 | 1.537 | 223,300 |
| 2025-03-31 | 1.640 | 1.650 | 1.600 | 1.640 | 1.537 | 537,700 |
| 2025-03-28 | 1.650 | 1.650 | 1.640 | 1.650 | 1.546 | 26,900 |
| 2025-03-27 | 1.660 | 1.660 | 1.630 | 1.640 | 1.537 | 73,400 |
| 2025-03-26 | 1.660 | 1.660 | 1.630 | 1.650 | 1.546 | 62,300 |
| 2025-03-25 | 1.670 | 1.670 | 1.620 | 1.660 | 1.556 | 129,500 |
| 2025-03-24 | 1.670 | 1.700 | 1.620 | 1.650 | 1.546 | 372,500 |
| 2025-03-21 | 1.690 | 1.690 | 1.640 | 1.670 | 1.565 | 89,300 |
| 2025-03-20 | 1.650 | 1.690 | 1.640 | 1.690 | 1.584 | 189,800 |
| 2025-03-19 | 1.670 | 1.690 | 1.620 | 1.670 | 1.565 | 563,500 |
| 2025-03-18 | 1.680 | 1.700 | 1.630 | 1.660 | 1.556 | 343,702 |
| 2025-03-17 | 1.640 | 1.680 | 1.630 | 1.670 | 1.565 | 416,900 |
| 2025-03-14 | 1.680 | 1.680 | 1.610 | 1.610 | 1.509 | 1,147,000 |
| 2025-03-13 | 1.680 | 1.690 | 1.660 | 1.660 | 1.556 | 119,300 |
| 2025-03-12 | 1.700 | 1.710 | 1.650 | 1.660 | 1.556 | 372,210 |
| 2025-03-11 | 1.700 | 1.700 | 1.660 | 1.700 | 1.593 | 243,901 |
| 2025-03-10 | 1.670 | 1.710 | 1.650 | 1.700 | 1.593 | 610,600 |
| 2025-03-07 | 1.740 | 1.740 | 1.650 | 1.660 | 1.556 | 731,700 |
| 2025-03-06 | 1.750 | 1.750 | 1.710 | 1.740 | 1.631 | 440,100 |
| 2025-03-05 | 1.750 | 1.800 | 1.750 | 1.790 | 1.677 | 257,000 |
| 2025-03-04 | 1.830 | 1.830 | 1.600 | 1.780 | 1.668 | 793,102 |
| 2025-03-03 | 1.790 | 1.840 | 1.750 | 1.830 | 1.715 | 825,610 |
| 2025-02-28 | 1.870 | 1.880 | 1.830 | 1.850 | 1.734 | 407,200 |
| 2025-02-27 | 1.880 | 1.880 | 1.840 | 1.860 | 1.743 | 192,300 |
| 2025-02-26 | 1.880 | 1.890 | 1.840 | 1.860 | 1.743 | 355,800 |
| 2025-02-25 | 1.850 | 1.880 | 1.850 | 1.850 | 1.734 | 398,500 |
| 2025-02-24 | 1.890 | 1.890 | 1.860 | 1.890 | 1.771 | 248,729 |
| 2025-02-21 | 1.890 | 1.900 | 1.850 | 1.890 | 1.771 | 252,302 |
| 2025-02-20 | 1.900 | 1.900 | 1.850 | 1.890 | 1.771 | 556,217 |
| 2025-02-19 | 1.900 | 1.910 | 1.870 | 1.880 | 1.762 | 800,400 |
| 2025-02-18 | 1.890 | 1.920 | 1.890 | 1.900 | 1.781 | 147,310 |
| 2025-02-17 | 1.890 | 1.890 | 1.870 | 1.890 | 1.771 | 108,220 |
| 2025-02-14 | 1.900 | 1.950 | 1.850 | 1.870 | 1.752 | 410,600 |
| 2025-02-13 | 1.880 | 1.900 | 1.850 | 1.860 | 1.743 | 169,900 |
| 2025-02-11 | 1.840 | 1.880 | 1.830 | 1.870 | 1.752 | 232,115 |
| 2025-02-10 | 1.840 | 1.860 | 1.820 | 1.820 | 1.706 | 294,010 |
| 2025-02-07 | 1.810 | 1.840 | 1.790 | 1.840 | 1.724 | 467,400 |
| 2025-02-06 | 1.870 | 1.870 | 1.810 | 1.810 | 1.696 | 483,505 |
| 2025-02-05 | 1.890 | 1.890 | 1.820 | 1.870 | 1.752 | 85,212 |
| 2025-02-04 | 1.900 | 1.900 | 1.850 | 1.870 | 1.752 | 83,700 |
| 2025-02-03 | 1.890 | 1.890 | 1.860 | 1.870 | 1.752 | 394,839 |
| 2025-01-31 | 1.910 | 1.930 | 1.880 | 1.890 | 1.771 | 130,100 |
| 2025-01-30 | 1.940 | 1.940 | 1.890 | 1.890 | 1.771 | 148,211 |
| 2025-01-29 | 1.940 | 1.940 | 1.890 | 1.900 | 1.781 | 99,000 |
| 2025-01-28 | 1.920 | 1.920 | 1.890 | 1.910 | 1.790 | 282,400 |
| 2025-01-27 | 1.950 | 1.950 | 1.900 | 1.900 | 1.781 | 157,532 |
| 2025-01-24 | 1.940 | 1.940 | 1.900 | 1.920 | 1.799 | 318,286 |
| 2025-01-23 | 1.950 | 1.950 | 1.910 | 1.920 | 1.799 | 255,226 |
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.