Johnson & Johnson (BKK:JNJ03)
Thailand · Delayed Price · Currency is THB 3.260
-0.020 (-0.61%)
Last updated: Dec 31, 2025, 10:00 AM ICT
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | - | -0.61% | 8,664 |
| Dec 30, 2025 | 3.28 | 3.32 | 3.28 | 3.28 | 3.28 | - | 119,938 |
| Dec 29, 2025 | 3.24 | 3.28 | 3.22 | 3.28 | 3.28 | 1.23% | 97,528 |
| Dec 26, 2025 | 3.24 | 3.26 | 3.24 | 3.24 | 3.24 | -0.61% | 100,830 |
| Dec 25, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 1.87% | 15,866 |
| Dec 24, 2025 | 3.22 | 3.24 | 3.18 | 3.20 | 3.20 | -1.23% | 56,824 |
| Dec 23, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | - | 198,128 |
| Dec 22, 2025 | 3.28 | 3.30 | 3.24 | 3.24 | 3.24 | -1.82% | 171,400 |
| Dec 19, 2025 | 3.34 | 3.34 | 3.28 | 3.30 | 3.30 | - | 26,902 |
| Dec 18, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | 48,215 |
| Dec 17, 2025 | 3.40 | 3.40 | 3.28 | 3.32 | 3.32 | -2.35% | 47,468 |
| Dec 16, 2025 | 3.36 | 3.40 | 3.32 | 3.40 | 3.40 | 1.19% | 86,154 |
| Dec 15, 2025 | 3.34 | 3.36 | 3.32 | 3.36 | 3.36 | - | 67,998 |
| Dec 12, 2025 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 2.44% | 134,844 |
| Dec 11, 2025 | 3.30 | 3.32 | 3.20 | 3.28 | 3.28 | 1.23% | 110,912 |
| Dec 9, 2025 | 3.24 | 3.26 | 3.20 | 3.24 | 3.24 | - | 111,238 |
| Dec 8, 2025 | 3.30 | 3.30 | 3.22 | 3.24 | 3.24 | -1.22% | 92,556 |
| Dec 4, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | - | 13,750 |
| Dec 3, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 5,868 |
| Dec 2, 2025 | 3.32 | 3.32 | 3.28 | 3.30 | 3.30 | -1.20% | 117,400 |
| Dec 1, 2025 | 3.36 | 3.36 | 3.30 | 3.34 | 3.34 | -1.18% | 76,326 |
| Nov 28, 2025 | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | 0.60% | 66,846 |
| Nov 27, 2025 | 3.34 | 3.38 | 3.30 | 3.36 | 3.36 | - | 43,910 |
| Nov 26, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 0.60% | 119,683 |
| Nov 25, 2025 | 3.32 | 3.36 | 3.32 | 3.34 | 3.34 | 1.21% | 153,692 |
| Nov 24, 2025 | 3.32 | 3.36 | 3.30 | 3.30 | 3.28 | -0.60% | 143,836 |
| Nov 21, 2025 | 3.30 | 3.34 | 3.28 | 3.32 | 3.30 | 1.22% | 65,510 |
| Nov 20, 2025 | 3.26 | 3.30 | 3.26 | 3.28 | 3.26 | 1.23% | 330,552 |
| Nov 19, 2025 | 3.24 | 3.26 | 3.24 | 3.24 | 3.22 | - | 359,134 |
| Nov 18, 2025 | 3.20 | 3.26 | 3.18 | 3.24 | 3.22 | 1.25% | 93,054 |
| Nov 17, 2025 | 3.18 | 3.20 | 3.14 | 3.20 | 3.18 | 0.63% | 113,429 |
| Nov 14, 2025 | 3.18 | 3.18 | 3.14 | 3.18 | 3.16 | 0.63% | 149,839 |
| Nov 13, 2025 | 3.14 | 3.18 | 3.14 | 3.16 | 3.14 | 0.64% | 97,804 |
| Nov 12, 2025 | 3.08 | 3.18 | 3.08 | 3.14 | 3.12 | 1.95% | 72,270 |
| Nov 11, 2025 | 3.04 | 3.08 | 3.00 | 3.08 | 3.06 | 1.99% | 136,861 |
| Nov 10, 2025 | 3.04 | 3.06 | 3.02 | 3.02 | 3.00 | - | 149,256 |
| Nov 7, 2025 | 3.02 | 3.06 | 3.00 | 3.02 | 3.00 | - | 108,691 |
| Nov 6, 2025 | 3.04 | 3.06 | 3.02 | 3.02 | 3.00 | -1.31% | 95,802 |
| Nov 5, 2025 | 3.04 | 3.06 | 3.04 | 3.06 | 3.04 | 0.66% | 10,222 |
| Nov 4, 2025 | 3.08 | 3.08 | 3.02 | 3.04 | 3.02 | -1.30% | 31,900 |
| Nov 3, 2025 | 3.06 | 3.10 | 3.04 | 3.08 | 3.06 | 0.65% | 27,007 |
| Oct 31, 2025 | 3.04 | 3.08 | 3.04 | 3.06 | 3.04 | 0.66% | 619,540 |
| Oct 30, 2025 | 3.02 | 3.06 | 2.98 | 3.04 | 3.02 | 0.66% | 96,178 |
| Oct 29, 2025 | 3.10 | 3.10 | 3.02 | 3.02 | 3.00 | -3.21% | 162,753 |
| Oct 28, 2025 | 3.12 | 3.14 | 3.10 | 3.12 | 3.10 | -0.64% | 47,556 |
| Oct 27, 2025 | 3.16 | 3.16 | 3.10 | 3.14 | 3.12 | -1.26% | 48,187 |
| Oct 24, 2025 | 3.18 | 3.20 | 3.14 | 3.18 | 3.16 | 0.63% | 67,361 |
| Oct 22, 2025 | 3.18 | 3.18 | 3.14 | 3.16 | 3.14 | - | 212,846 |
| Oct 21, 2025 | 3.16 | 3.18 | 3.16 | 3.16 | 3.14 | -0.63% | 131,766 |
| Oct 20, 2025 | 3.16 | 3.20 | 3.14 | 3.18 | 3.16 | 1.27% | 336,053 |