JAP03 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.980 | 4.000 | 3.960 | 3.960 | 3.960 | 103,637 |
| 2026-10-21 | 3.960 | 3.980 | 3.960 | 3.980 | 3.980 | 9,292 |
| 2026-10-20 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 200 |
| 2026-10-15 | 3.900 | 3.900 | 3.840 | 3.900 | 3.900 | 549 |
| 2026-10-14 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 24 |
| 2026-10-12 | 3.880 | 3.920 | 3.880 | 3.900 | 3.900 | 10,113 |
| 2026-10-09 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 6,300 |
| 2026-10-08 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-10-07 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 7,243 |
| 2026-10-06 | 3.940 | 3.940 | 3.900 | 3.940 | 3.940 | 81 |
| 2026-10-05 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1 |
| 2026-10-02 | 3.880 | 3.880 | 3.860 | 3.880 | 3.880 | 5,565 |
| 2026-10-01 | 3.920 | 3.960 | 3.920 | 3.960 | 3.960 | 1,183 |
| 2026-09-30 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 9,077 |
| 2026-09-29 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2026-09-28 | 3.840 | 3.880 | 3.840 | 3.880 | 3.880 | 201 |
| 2026-09-25 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 7 |
| 2026-09-24 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 2 |
| 2026-09-23 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 26,622 |
| 2026-09-22 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 6,980 |
| 2026-09-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 24 |
| 2026-09-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-09-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 2,150 |
| 2026-09-16 | 3.820 | 3.920 | 3.820 | 3.900 | 3.900 | 294 |
| 2026-09-15 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2026-09-14 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 200 |
| 2026-09-11 | 3.820 | 3.820 | 3.760 | 3.760 | 3.760 | 1,901 |
| 2026-09-10 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 15,400 |
| 2026-09-09 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 4,120 |
| 2026-09-08 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 259 |
| 2026-09-07 | 3.880 | 3.880 | 3.860 | 3.860 | 3.860 | 101,308 |
| 2026-09-04 | 3.860 | 3.860 | 3.840 | 3.840 | 3.840 | 3,311 |
| 2026-09-03 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 201 |
| 2026-09-02 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 7,480 |
| 2026-09-01 | 3.840 | 3.920 | 3.840 | 3.920 | 3.920 | 5,149 |
| 2026-08-31 | 3.820 | 3.840 | 3.800 | 3.840 | 3.840 | 5,114 |
| 2026-08-28 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 3,890 |
| 2026-08-27 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2026-08-26 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 2,016 |
| 2026-08-25 | 3.780 | 3.780 | 3.760 | 3.760 | 3.760 | 539 |
| 2026-08-24 | 3.700 | 3.780 | 3.680 | 3.760 | 3.760 | 1,441 |
| 2026-08-21 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 516 |
| 2026-08-20 | 3.720 | 3.760 | 3.720 | 3.760 | 3.760 | 3,907 |
| 2026-08-19 | 3.720 | 3.720 | 3.700 | 3.700 | 3.700 | 41,804 |
| 2026-08-18 | 3.800 | 3.820 | 3.800 | 3.800 | 3.800 | 458 |
| 2026-08-17 | 3.860 | 4.300 | 3.820 | 3.860 | 3.860 | 1,132 |
| 2026-08-14 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 1,328 |
| 2026-08-13 | 3.880 | 3.880 | 3.820 | 3.840 | 3.840 | 410 |
| 2026-08-12 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2026-08-11 | 3.860 | 3.860 | 3.820 | 3.820 | 3.820 | 11,431 |
| 2026-08-10 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 3,139 |
| 2026-08-07 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 1,130 |
| 2026-08-06 | 3.680 | 3.760 | 3.680 | 3.740 | 3.740 | 4,234 |
| 2026-08-05 | 3.700 | 3.720 | 3.660 | 3.660 | 3.660 | 52,941 |
| 2026-08-04 | 3.700 | 3.720 | 3.700 | 3.720 | 3.720 | 4,174 |
| 2026-08-03 | 3.720 | 3.820 | 3.720 | 3.720 | 3.720 | 41,711 |
| 2026-07-31 | 3.680 | 3.700 | 3.660 | 3.700 | 3.700 | 4,859 |
| 2026-07-30 | 3.680 | 3.680 | 3.620 | 3.660 | 3.660 | 2,644 |
| 2026-07-29 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2026-07-28 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.