JPMorgan Chase & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.760 | 3.760 | 3.740 | 3.740 | 3.740 | 162,414 |
| 2026-10-21 | 3.780 | 3.780 | 3.760 | 3.780 | 3.780 | 2,555 |
| 2026-10-20 | 3.740 | 3.760 | 3.740 | 3.740 | 3.740 | 97,737 |
| 2026-10-19 | 3.800 | 3.800 | 3.780 | 3.800 | 3.800 | 35,610 |
| 2026-10-15 | 3.720 | 3.780 | 3.680 | 3.780 | 3.780 | 326,411 |
| 2026-10-14 | 3.760 | 3.760 | 3.720 | 3.740 | 3.740 | 552,014 |
| 2026-10-12 | 3.740 | 3.760 | 3.700 | 3.760 | 3.760 | 833,312 |
| 2026-10-09 | 3.680 | 3.740 | 3.660 | 3.740 | 3.740 | 63,998 |
| 2026-10-08 | 3.700 | 3.700 | 3.660 | 3.680 | 3.680 | 153,786 |
| 2026-10-07 | 3.740 | 3.760 | 3.700 | 3.700 | 3.700 | 165,605 |
| 2026-10-06 | 3.760 | 3.780 | 3.720 | 3.780 | 3.780 | 320,416 |
| 2026-10-05 | 3.740 | 3.760 | 3.700 | 3.740 | 3.724 | 378,962 |
| 2026-10-02 | 3.720 | 3.760 | 3.660 | 3.760 | 3.744 | 90,832 |
| 2026-10-01 | 3.760 | 3.760 | 3.700 | 3.720 | 3.705 | 97,197 |
| 2026-09-30 | 3.780 | 3.780 | 3.740 | 3.780 | 3.764 | 210,986 |
| 2026-09-29 | 3.840 | 3.840 | 3.760 | 3.760 | 3.744 | 155,755 |
| 2026-09-28 | 3.800 | 3.820 | 3.780 | 3.820 | 3.804 | 321,770 |
| 2026-09-25 | 3.760 | 3.800 | 3.760 | 3.780 | 3.764 | 294,801 |
| 2026-09-24 | 3.760 | 3.800 | 3.740 | 3.760 | 3.744 | 152,034 |
| 2026-09-23 | 3.880 | 3.880 | 3.740 | 3.780 | 3.764 | 763,694 |
| 2026-09-22 | 3.920 | 3.920 | 3.880 | 3.880 | 3.864 | 45,635 |
| 2026-09-21 | 3.880 | 3.920 | 3.860 | 3.920 | 3.904 | 127,829 |
| 2026-09-18 | 3.900 | 3.920 | 3.820 | 3.880 | 3.864 | 1,793,740 |
| 2026-09-17 | 3.900 | 3.920 | 3.860 | 3.920 | 3.904 | 128,898 |
| 2026-09-16 | 3.900 | 3.940 | 3.800 | 3.900 | 3.884 | 92,815 |
| 2026-09-15 | 3.940 | 3.960 | 3.860 | 3.880 | 3.864 | 130,753 |
| 2026-09-14 | 3.920 | 3.960 | 3.900 | 3.960 | 3.944 | 105,268 |
| 2026-09-11 | 3.920 | 3.920 | 3.860 | 3.920 | 3.904 | 100,529 |
| 2026-09-10 | 3.860 | 3.920 | 3.840 | 3.920 | 3.904 | 98,467 |
| 2026-09-09 | 3.900 | 3.940 | 3.860 | 3.880 | 3.864 | 368,523 |
| 2026-09-08 | 3.980 | 3.980 | 3.900 | 3.900 | 3.884 | 273,482 |
| 2026-09-07 | 3.980 | 4.000 | 3.920 | 4.000 | 3.983 | 485,029 |
| 2026-09-04 | 3.940 | 4.000 | 3.940 | 3.980 | 3.963 | 232,938 |
| 2026-09-03 | 3.940 | 4.000 | 3.920 | 3.940 | 3.924 | 150,248 |
| 2026-09-02 | 3.940 | 3.980 | 3.920 | 3.920 | 3.904 | 91,110 |
| 2026-09-01 | 3.940 | 3.960 | 3.920 | 3.940 | 3.924 | 319,049 |
| 2026-08-31 | 3.900 | 3.960 | 3.900 | 3.940 | 3.924 | 134,063 |
| 2026-08-28 | 3.920 | 3.920 | 3.880 | 3.900 | 3.884 | 50,193 |
| 2026-08-27 | 3.900 | 3.920 | 3.880 | 3.880 | 3.864 | 78,609 |
| 2026-08-26 | 3.900 | 3.900 | 3.860 | 3.900 | 3.884 | 44,152 |
| 2026-08-25 | 3.860 | 3.920 | 3.860 | 3.900 | 3.884 | 24,855 |
| 2026-08-24 | 3.860 | 3.900 | 3.820 | 3.820 | 3.804 | 78,238 |
| 2026-08-21 | 3.920 | 3.940 | 3.840 | 3.840 | 3.824 | 50,102 |
| 2026-08-20 | 4.000 | 4.000 | 3.900 | 3.940 | 3.924 | 248,263 |
| 2026-08-19 | 3.960 | 4.020 | 3.960 | 4.000 | 3.983 | 17,744 |
| 2026-08-18 | 4.000 | 4.040 | 3.960 | 4.000 | 3.983 | 18,887 |
| 2026-08-17 | 4.020 | 4.040 | 3.980 | 3.980 | 3.963 | 19,474 |
| 2026-08-14 | 4.040 | 4.060 | 4.000 | 4.020 | 4.003 | 528,554 |
| 2026-08-13 | 4.000 | 4.060 | 3.960 | 4.020 | 4.003 | 49,481 |
| 2026-08-12 | 3.980 | 3.980 | 3.980 | 3.980 | 3.963 | 0 |
| 2026-08-11 | 3.940 | 3.980 | 3.920 | 3.980 | 3.963 | 65,913 |
| 2026-08-10 | 3.940 | 3.960 | 3.900 | 3.940 | 3.924 | 145,098 |
| 2026-08-07 | 3.980 | 4.000 | 3.920 | 3.940 | 3.924 | 43,885 |
| 2026-08-06 | 3.980 | 4.000 | 3.960 | 3.960 | 3.944 | 9,784 |
| 2026-08-05 | 3.920 | 4.020 | 3.920 | 3.960 | 3.944 | 291,592 |
| 2026-08-04 | 3.920 | 3.960 | 3.920 | 3.920 | 3.904 | 19,707 |
| 2026-08-03 | 3.940 | 3.940 | 3.900 | 3.920 | 3.904 | 9,861 |
| 2026-07-31 | 3.860 | 3.940 | 3.860 | 3.940 | 3.924 | 24,023 |
| 2026-07-30 | 4.000 | 4.020 | 3.840 | 3.860 | 3.844 | 303,033 |
| 2026-07-29 | 4.000 | 4.000 | 4.000 | 4.000 | 3.983 | 0 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-06 | 0.0156 USD |
| 2026-07-06 | 0.0138 USD |
| 2026-04-07 | 0.0137 USD |
| 2026-01-06 | 0.0156 USD |
| 2025-10-06 | 0.0160 USD |
| 2025-07-03 | 0.0152 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.