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
2025-01-22	1.940	1.950	1.890	1.900	1.781	163,405
2025-01-21	1.900	1.940	1.860	1.900	1.781	269,500
2025-01-20	1.910	1.950	1.800	1.890	1.771	395,803
2025-01-17	1.930	1.940	1.880	1.900	1.781	181,001
2025-01-16	1.840	1.960	1.840	1.920	1.799	653,945
2025-01-15	1.710	1.860	1.670	1.840	1.724	1,385,408
2025-01-14	1.940	1.940	1.760	1.760	1.649	2,132,204
2025-01-13	1.960	1.970	1.940	1.940	1.818	1,015,622
2025-01-10	1.990	1.990	1.950	1.980	1.856	1,560,974
2025-01-09	1.990	2.000	1.960	1.970	1.846	1,825,410
2025-01-08	2.020	2.020	1.990	2.020	1.893	1,730,800
2025-01-07	2.020	2.040	1.990	2.000	1.874	368,911
2025-01-06	2.000	2.020	1.990	2.020	1.893	487,902
2025-01-03	2.040	2.040	2.000	2.000	1.874	1,136,100
2025-01-02	2.040	2.060	1.990	2.040	1.912	469,315
2024-12-30	2.060	2.060	2.020	2.020	1.893	182,400
2024-12-27	2.060	2.080	2.020	2.020	1.893	329,710
2024-12-26	2.100	2.100	2.000	2.020	1.893	365,601
2024-12-25	2.040	2.060	2.020	2.040	1.912	116,000
2024-12-24	2.060	2.060	1.980	2.020	1.893	931,900
2024-12-23	2.060	2.060	1.980	2.000	1.874	808,212
2024-12-20	2.040	2.080	2.000	2.000	1.874	1,164,710
2024-12-19	2.060	2.300	2.020	2.040	1.912	2,446,601
2024-12-18	2.120	2.140	2.040	2.080	1.949	493,000
2024-12-17	2.120	2.180	2.060	2.120	1.987	893,900
2024-12-16	2.200	2.200	2.100	2.120	1.987	530,900
2024-12-13	2.200	2.220	2.160	2.180	2.043	442,611
2024-12-12	2.220	2.260	2.180	2.220	2.080	413,500
2024-12-11	2.240	2.300	2.200	2.200	2.062	1,179,110
2024-12-09	2.300	2.320	2.200	2.220	2.080	398,600
2024-12-06	2.300	2.340	2.240	2.260	2.118	586,700
2024-12-04	2.340	2.380	2.280	2.300	2.155	354,317
2024-12-03	2.300	2.340	2.260	2.300	2.155	456,810
2024-12-02	2.180	2.320	2.180	2.260	2.118	659,900
2024-11-29	2.180	2.200	2.140	2.180	2.043	294,200
2024-11-28	2.220	2.220	2.140	2.180	2.043	690,410
2024-11-27	2.220	2.240	2.160	2.180	2.043	1,106,001
2024-11-26	2.300	2.320	2.220	2.220	2.080	1,071,905
2024-11-25	2.280	2.360	2.260	2.300	2.155	857,218
2024-11-22	2.400	2.520	2.260	2.260	2.118	7,012,937
2024-11-21	2.180	2.300	2.120	2.300	2.155	1,811,339
2024-11-20	2.080	2.120	2.040	2.120	1.987	1,943,208
2024-11-19	2.060	2.080	2.040	2.060	1.930	1,120,200
2024-11-18	2.080	2.080	2.020	2.040	1.912	2,375,200
2024-11-15	2.040	2.100	2.000	2.040	1.912	2,348,304
2024-11-14	2.060	2.140	2.040	2.040	1.912	4,180,200
2024-11-13	1.990	2.020	1.980	1.990	1.865	306,900
2024-11-12	2.000	2.020	2.000	2.000	1.874	279,300
2024-11-11	2.000	2.040	1.980	2.000	1.874	241,200
2024-11-08	2.000	2.040	1.990	2.020	1.893	168,400
2024-11-07	2.000	2.020	1.980	2.020	1.893	203,900
2024-11-06	2.040	2.040	2.000	2.000	1.874	298,300
2024-11-05	2.040	2.040	2.000	2.000	1.874	186,004
2024-11-04	2.020	2.040	2.000	2.000	1.874	263,400
2024-11-01	2.040	2.040	2.000	2.020	1.893	28,620
2024-10-31	2.020	2.040	2.000	2.020	1.893	29,811
2024-10-30	2.020	2.040	2.000	2.000	1.874	97,110
2024-10-29	2.020	2.040	2.020	2.020	1.893	23,610
2024-10-28	2.000	2.040	1.940	2.040	1.912	766,010
2024-10-25	2.000	2.020	1.990	1.990	1.865	293,507

← NewerPage 8 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.