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
2024-10-24	2.020	2.040	2.000	2.000	1.874	156,200
2024-10-22	2.060	2.060	2.020	2.040	1.912	146,692
2024-10-21	2.040	2.080	2.040	2.060	1.930	193,512
2024-10-18	2.060	2.120	2.040	2.060	1.930	335,516
2024-10-17	2.060	2.100	2.040	2.060	1.930	1,066,963
2024-10-16	2.100	2.160	2.080	2.120	1.987	215,894
2024-10-15	2.180	2.220	2.080	2.080	1.949	749,761
2024-10-11	2.180	2.220	2.140	2.160	2.024	612,045
2024-10-10	2.080	2.160	2.080	2.160	2.024	884,832
2024-10-09	2.060	2.080	2.060	2.080	1.949	212,025
2024-10-08	2.120	2.120	2.040	2.060	1.930	558,536
2024-10-07	2.120	2.120	2.060	2.080	1.949	509,774
2024-10-04	2.080	2.120	2.020	2.060	1.930	522,800
2024-10-03	2.120	2.120	2.040	2.060	1.930	795,000
2024-10-02	2.140	2.140	2.100	2.120	1.987	388,110
2024-10-01	2.140	2.140	2.100	2.120	1.987	580,800
2024-09-30	2.120	2.160	2.120	2.120	1.987	452,510
2024-09-27	2.160	2.180	2.100	2.120	1.987	701,100
2024-09-26	2.240	2.240	2.160	2.180	2.043	1,374,615
2024-09-25	2.300	2.320	2.200	2.220	2.080	1,289,233
2024-09-24	2.040	2.400	2.040	2.260	2.118	4,931,758
2024-09-23	2.020	2.020	1.970	2.020	1.893	849,983
2024-09-20	2.020	2.040	1.990	2.020	1.893	586,521
2024-09-19	2.020	2.040	2.000	2.020	1.893	614,400
2024-09-18	2.020	2.040	2.000	2.020	1.893	365,843
2024-09-17	2.020	2.040	2.000	2.020	1.893	575,300
2024-09-16	1.990	2.020	1.980	2.020	1.893	774,069
2024-09-13	1.960	1.990	1.960	1.970	1.846	211,140
2024-09-12	1.970	1.990	1.960	1.960	1.837	393,704
2024-09-11	2.000	2.000	1.950	1.960	1.837	595,534
2024-09-10	1.950	2.020	1.950	1.980	1.856	636,106
2024-09-09	1.970	1.970	1.900	1.940	1.818	2,615,053
2024-09-06	1.980	2.000	1.920	1.970	1.846	1,823,300
2024-09-05	1.980	2.020	1.980	1.980	1.856	520,720
2024-09-04	2.020	2.020	1.940	1.940	1.818	946,106
2024-09-03	2.000	2.040	2.000	2.000	1.874	155,120
2024-09-02	2.060	2.080	1.960	2.000	1.874	521,100
2024-08-30	2.100	2.100	2.060	2.060	1.930	119,650
2024-08-29	2.100	2.100	2.040	2.060	1.930	214,800
2024-08-28	2.140	2.140	2.100	2.100	1.968	178,701
2024-08-27	2.160	2.160	2.120	2.140	1.976	255,800
2024-08-26	2.120	2.180	2.120	2.140	1.976	451,300
2024-08-23	2.060	2.120	2.060	2.100	1.939	232,833
2024-08-22	2.040	2.100	2.040	2.100	1.939	305,403
2024-08-21	2.060	2.100	2.040	2.060	1.902	250,000
2024-08-20	2.080	2.120	2.060	2.080	1.920	293,821
2024-08-19	2.100	2.180	2.080	2.100	1.939	487,001
2024-08-16	2.020	2.100	2.020	2.100	1.939	434,705
2024-08-15	1.930	2.020	1.930	2.020	1.865	623,609
2024-08-14	1.920	1.940	1.910	1.910	1.763	154,701
2024-08-13	1.910	1.940	1.900	1.910	1.763	312,116
2024-08-09	1.970	1.970	1.880	1.910	1.763	247,229
2024-08-08	1.970	1.980	1.930	1.940	1.791	328,612
2024-08-07	1.970	1.980	1.960	1.970	1.819	71,111
2024-08-06	2.000	2.000	1.950	1.950	1.800	219,105
2024-08-05	2.020	2.120	1.980	2.000	1.847	538,539
2024-08-02	2.040	2.060	2.020	2.040	1.884	464,710
2024-08-01	2.080	2.080	2.040	2.060	1.902	381,468
2024-07-31	2.100	2.100	2.060	2.080	1.920	776,901
2024-07-30	2.080	2.160	2.080	2.120	1.957	403,866

← NewerPage 9 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.