Johnson & Johnson (BKK:JNJ03)
Thailand · Delayed Price · Currency is THB 3.860
-0.040 (-1.03%)
Last updated: Mar 5, 2026, 11:58 AM ICT
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.90 | 3.98 | 3.88 | 3.90 | 3.90 | 1.04% | 90,366 |
| Mar 2, 2026 | 3.80 | 3.90 | 3.80 | 3.86 | 3.86 | 1.58% | 145,988 |
| Feb 27, 2026 | 3.82 | 3.84 | 3.78 | 3.80 | 3.80 | -0.52% | 7,684 |
| Feb 26, 2026 | 3.84 | 3.86 | 3.80 | 3.82 | 3.82 | - | 8,579 |
| Feb 25, 2026 | 3.84 | 3.86 | 3.80 | 3.82 | 3.82 | - | 7,898 |
| Feb 24, 2026 | 3.84 | 3.84 | 3.78 | 3.82 | 3.82 | 1.06% | 95,096 |
| Feb 23, 2026 | 3.86 | 3.88 | 3.74 | 3.78 | 3.76 | -2.07% | 95,774 |
| Feb 20, 2026 | 3.80 | 3.90 | 3.80 | 3.86 | 3.84 | 1.05% | 10,243 |
| Feb 19, 2026 | 3.80 | 3.86 | 3.80 | 3.82 | 3.80 | -0.52% | 21,233 |
| Feb 18, 2026 | 3.82 | 3.84 | 3.80 | 3.84 | 3.82 | - | 24,671 |
| Feb 17, 2026 | 3.78 | 3.84 | 3.78 | 3.84 | 3.82 | 1.59% | 34,318 |
| Feb 16, 2026 | 3.82 | 3.82 | 3.76 | 3.78 | 3.76 | -1.05% | 4,058 |
| Feb 13, 2026 | 3.76 | 3.84 | 3.72 | 3.82 | 3.80 | 1.60% | 150,789 |
| Feb 12, 2026 | 3.74 | 3.80 | 3.72 | 3.76 | 3.74 | -0.53% | 72,807 |
| Feb 11, 2026 | 3.74 | 3.78 | 3.72 | 3.78 | 3.76 | 1.61% | 171,019 |
| Feb 10, 2026 | 3.78 | 3.78 | 3.72 | 3.72 | 3.70 | -1.06% | 35,264 |
| Feb 9, 2026 | 3.78 | 3.80 | 3.74 | 3.76 | 3.74 | -0.53% | 18,173 |
| Feb 6, 2026 | 3.72 | 3.86 | 3.72 | 3.78 | 3.76 | 1.61% | 402,924 |
| Feb 5, 2026 | 3.70 | 3.76 | 3.70 | 3.72 | 3.70 | 0.54% | 155,510 |
| Feb 4, 2026 | 3.64 | 3.74 | 3.64 | 3.70 | 3.68 | 1.65% | 14,961 |
| Feb 3, 2026 | 3.64 | 3.66 | 3.60 | 3.64 | 3.62 | - | 45,442 |
| Feb 2, 2026 | 3.56 | 3.66 | 3.54 | 3.64 | 3.62 | 2.82% | 60,235 |
| Jan 30, 2026 | 3.56 | 3.60 | 3.54 | 3.54 | 3.52 | -1.12% | 32,419 |
| Jan 29, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.56 | 2.87% | 152,793 |
| Jan 28, 2026 | 3.44 | 3.52 | 3.42 | 3.48 | 3.46 | - | 149,018 |
| Jan 27, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.46 | 1.16% | 9,166 |
| Jan 26, 2026 | 3.44 | 3.44 | 3.40 | 3.44 | 3.43 | - | 113,959 |
| Jan 23, 2026 | 3.44 | 3.48 | 3.40 | 3.44 | 3.43 | - | 207,772 |
| Jan 22, 2026 | 3.34 | 3.44 | 3.28 | 3.44 | 3.43 | 1.78% | 537,859 |
| Jan 21, 2026 | 3.38 | 3.40 | 3.34 | 3.38 | 3.37 | - | 435,151 |
| Jan 20, 2026 | 3.48 | 3.48 | 3.38 | 3.38 | 3.37 | -2.87% | 108,501 |
| Jan 19, 2026 | 3.44 | 3.50 | 3.44 | 3.48 | 3.46 | 1.16% | 332,481 |
| Jan 16, 2026 | 3.44 | 3.46 | 3.40 | 3.44 | 3.43 | - | 165,609 |
| Jan 15, 2026 | 3.38 | 3.46 | 3.36 | 3.44 | 3.43 | 1.78% | 311,323 |
| Jan 14, 2026 | 3.32 | 3.40 | 3.28 | 3.38 | 3.37 | 1.81% | 173,426 |
| Jan 13, 2026 | 3.22 | 3.32 | 3.20 | 3.32 | 3.31 | 3.11% | 495,425 |
| Jan 12, 2026 | 3.26 | 3.26 | 3.20 | 3.22 | 3.21 | -0.62% | 128,347 |
| Jan 9, 2026 | 3.28 | 3.34 | 3.24 | 3.24 | 3.23 | -1.22% | 61,860 |
| Jan 8, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.27 | 2.50% | 117,231 |
| Jan 7, 2026 | 3.20 | 3.22 | 3.20 | 3.20 | 3.19 | - | 12,236 |
| Jan 6, 2026 | 3.24 | 3.26 | 3.14 | 3.20 | 3.19 | -1.23% | 161,053 |
| Jan 5, 2026 | 3.30 | 3.30 | 3.22 | 3.24 | 3.23 | -1.22% | 97,106 |
| Dec 30, 2025 | 3.28 | 3.32 | 3.28 | 3.28 | 3.27 | - | 119,938 |
| Dec 29, 2025 | 3.24 | 3.28 | 3.22 | 3.28 | 3.27 | 1.23% | 97,528 |
| Dec 26, 2025 | 3.26 | 3.26 | 3.24 | 3.24 | 3.23 | -0.61% | 100,830 |
| Dec 25, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | 3.25 | 1.87% | 15,866 |
| Dec 24, 2025 | 3.22 | 3.24 | 3.18 | 3.20 | 3.19 | -1.23% | 56,824 |
| Dec 23, 2025 | 3.24 | 3.24 | 3.22 | 3.24 | 3.23 | - | 198,128 |
| Dec 22, 2025 | 3.28 | 3.30 | 3.24 | 3.24 | 3.23 | -1.82% | 171,400 |
| Dec 19, 2025 | 3.34 | 3.34 | 3.28 | 3.30 | 3.29 | - | 26,902 |