J.S.P. Property Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.750 | 1.820 | 1.750 | 1.750 | 1.750 | 549,401 |
| 2026-10-15 | 1.690 | 1.710 | 1.690 | 1.690 | 1.690 | 10,810 |
| 2026-10-14 | 1.710 | 1.720 | 1.690 | 1.720 | 1.720 | 10,000 |
| 2026-10-12 | 1.700 | 1.730 | 1.700 | 1.700 | 1.700 | 120,500 |
| 2026-10-09 | 1.700 | 1.720 | 1.670 | 1.700 | 1.700 | 104,403 |
| 2026-10-08 | 1.720 | 1.730 | 1.690 | 1.710 | 1.710 | 19,301 |
| 2026-10-07 | 1.710 | 1.720 | 1.680 | 1.710 | 1.710 | 312,300 |
| 2026-10-06 | 1.740 | 1.740 | 1.710 | 1.730 | 1.730 | 196,200 |
| 2026-10-05 | 1.740 | 1.740 | 1.720 | 1.730 | 1.730 | 2,803 |
| 2026-10-02 | 1.720 | 1.740 | 1.710 | 1.740 | 1.740 | 29,202 |
| 2026-10-01 | 1.750 | 1.750 | 1.730 | 1.730 | 1.730 | 15,206 |
| 2026-09-30 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 6,900 |
| 2026-09-29 | 1.770 | 1.770 | 1.750 | 1.760 | 1.760 | 46,600 |
| 2026-09-28 | 1.780 | 1.780 | 1.750 | 1.780 | 1.780 | 204,400 |
| 2026-09-25 | 1.740 | 1.830 | 1.740 | 1.780 | 1.780 | 337,600 |
| 2026-09-24 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 24,000 |
| 2026-09-23 | 1.740 | 1.750 | 1.710 | 1.730 | 1.730 | 124,710 |
| 2026-09-22 | 1.740 | 1.750 | 1.730 | 1.750 | 1.750 | 23,003 |
| 2026-09-21 | 1.760 | 1.780 | 1.730 | 1.740 | 1.740 | 94,400 |
| 2026-09-18 | 1.730 | 1.740 | 1.720 | 1.730 | 1.730 | 54,304 |
| 2026-09-17 | 1.740 | 1.740 | 1.720 | 1.740 | 1.740 | 22,200 |
| 2026-09-16 | 1.740 | 1.740 | 1.730 | 1.730 | 1.730 | 35,810 |
| 2026-09-15 | 1.740 | 1.760 | 1.730 | 1.740 | 1.740 | 22,900 |
| 2026-09-14 | 1.740 | 1.760 | 1.720 | 1.740 | 1.740 | 72,106 |
| 2026-09-11 | 1.770 | 1.810 | 1.740 | 1.740 | 1.740 | 444,000 |
| 2026-09-10 | 1.760 | 1.770 | 1.760 | 1.770 | 1.770 | 165,500 |
| 2026-09-09 | 1.730 | 1.760 | 1.730 | 1.760 | 1.760 | 36,306 |
| 2026-09-08 | 1.770 | 1.770 | 1.740 | 1.750 | 1.750 | 24,673 |
| 2026-09-07 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 20,301 |
| 2026-09-04 | 1.760 | 1.770 | 1.760 | 1.770 | 1.770 | 7,800 |
| 2026-09-03 | 1.750 | 1.750 | 1.730 | 1.750 | 1.750 | 125,202 |
| 2026-09-02 | 1.770 | 1.770 | 1.750 | 1.750 | 1.750 | 167,725 |
| 2026-09-01 | 1.770 | 1.780 | 1.760 | 1.780 | 1.780 | 76,305 |
| 2026-08-31 | 1.760 | 1.770 | 1.750 | 1.770 | 1.770 | 42,703 |
| 2026-08-28 | 1.750 | 1.780 | 1.750 | 1.760 | 1.760 | 85,600 |
| 2026-08-27 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 105,700 |
| 2026-08-26 | 1.750 | 1.750 | 1.720 | 1.720 | 1.720 | 23,510 |
| 2026-08-25 | 1.740 | 1.750 | 1.730 | 1.730 | 1.730 | 12,200 |
| 2026-08-24 | 1.730 | 1.750 | 1.720 | 1.720 | 1.720 | 88,400 |
| 2026-08-21 | 1.730 | 1.740 | 1.730 | 1.730 | 1.709 | 120,900 |
| 2026-08-20 | 1.750 | 1.750 | 1.740 | 1.740 | 1.719 | 84,801 |
| 2026-08-19 | 1.730 | 1.750 | 1.730 | 1.750 | 1.729 | 9,403 |
| 2026-08-18 | 1.740 | 1.750 | 1.740 | 1.740 | 1.719 | 63,000 |
| 2026-08-17 | 1.710 | 1.760 | 1.710 | 1.740 | 1.719 | 98,300 |
| 2026-08-14 | 1.730 | 1.730 | 1.720 | 1.720 | 1.699 | 46,001 |
| 2026-08-13 | 1.770 | 1.770 | 1.720 | 1.730 | 1.709 | 335,100 |
| 2026-08-11 | 1.780 | 1.790 | 1.770 | 1.790 | 1.768 | 38,500 |
| 2026-08-10 | 1.790 | 1.800 | 1.780 | 1.800 | 1.778 | 66,210 |
| 2026-08-07 | 1.790 | 1.800 | 1.790 | 1.800 | 1.778 | 32,301 |
| 2026-08-06 | 1.810 | 1.810 | 1.790 | 1.790 | 1.768 | 47,703 |
| 2026-08-05 | 1.840 | 1.840 | 1.790 | 1.800 | 1.778 | 74,015 |
| 2026-08-04 | 1.850 | 1.850 | 1.780 | 1.820 | 1.798 | 248,900 |
| 2026-08-03 | 1.760 | 1.770 | 1.760 | 1.770 | 1.748 | 18,400 |
| 2026-07-31 | 1.750 | 1.770 | 1.750 | 1.750 | 1.729 | 2,900 |
| 2026-07-30 | 1.750 | 1.760 | 1.730 | 1.750 | 1.729 | 32,700 |
| 2026-07-27 | 1.760 | 1.760 | 1.740 | 1.750 | 1.729 | 38,710 |
| 2026-07-24 | 1.750 | 1.770 | 1.750 | 1.770 | 1.748 | 25,100 |
| 2026-07-23 | 1.740 | 1.760 | 1.740 | 1.750 | 1.729 | 17,400 |
| 2026-07-22 | 1.770 | 1.770 | 1.750 | 1.750 | 1.729 | 52,100 |
| 2026-07-21 | 1.760 | 1.770 | 1.750 | 1.770 | 1.748 | 36,500 |
Page 1 of 21 · 1,203 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.