Johnson & Johnson (BKK:JNJ03)
Thailand · Delayed Price · Currency is THB 4.220
-0.200 (-4.52%)
At close: Oct 14, 2026
BKK:JNJ03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 4.42 | 4.44 | 4.18 | 4.22 | 4.22 | -4.52% | 293,461 |
| Oct 12, 2026 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | 2.31% | 33,719 |
| Oct 9, 2026 | 4.30 | 4.34 | 4.24 | 4.32 | 4.32 | -0.92% | 63,221 |
| Oct 8, 2026 | 4.32 | 4.40 | 4.32 | 4.36 | 4.36 | 0.93% | 102,750 |
| Oct 7, 2026 | 4.28 | 4.34 | 4.24 | 4.32 | 4.32 | 0.93% | 309,423 |
| Oct 6, 2026 | 4.34 | 4.34 | 4.26 | 4.28 | 4.28 | -1.38% | 169,003 |
| Oct 5, 2026 | 4.40 | 4.40 | 4.28 | 4.34 | 4.34 | -0.91% | 300,378 |
| Oct 2, 2026 | 4.36 | 4.46 | 4.34 | 4.38 | 4.38 | -1.35% | 181,193 |
| Oct 1, 2026 | 4.44 | 4.52 | 4.44 | 4.44 | 4.44 | -1.77% | 48,105 |
| Sep 30, 2026 | 4.50 | 4.56 | 4.48 | 4.52 | 4.52 | -0.88% | 36,523 |
| Sep 29, 2026 | 4.56 | 4.60 | 4.56 | 4.56 | 4.56 | -0.87% | 38,979 |
| Sep 28, 2026 | 4.54 | 4.60 | 4.52 | 4.60 | 4.60 | 1.77% | 29,365 |
| Sep 25, 2026 | 4.52 | 4.60 | 4.52 | 4.52 | 4.52 | 0.44% | 66,257 |
| Sep 24, 2026 | 4.48 | 4.56 | 4.46 | 4.50 | 4.50 | 0.45% | 60,475 |
| Sep 23, 2026 | 4.48 | 4.48 | 4.40 | 4.48 | 4.48 | - | 88,079 |
| Sep 22, 2026 | 4.50 | 4.56 | 4.46 | 4.48 | 4.48 | -0.88% | 63,909 |
| Sep 21, 2026 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | 0.89% | 113,142 |
| Sep 18, 2026 | 4.48 | 4.50 | 4.46 | 4.48 | 4.48 | - | 23,880 |
| Sep 17, 2026 | 4.46 | 4.48 | 4.44 | 4.48 | 4.48 | - | 67,902 |
| Sep 16, 2026 | 4.44 | 4.48 | 4.34 | 4.48 | 4.48 | 0.90% | 109,132 |
| Sep 15, 2026 | 4.44 | 4.50 | 4.42 | 4.44 | 4.44 | - | 65,260 |
| Sep 14, 2026 | 4.44 | 4.46 | 4.38 | 4.44 | 4.44 | 0.45% | 21,962 |
| Sep 11, 2026 | 4.44 | 4.44 | 4.44 | 4.42 | 4.42 | - | 31 |
| Sep 10, 2026 | 4.42 | 4.46 | 4.40 | 4.42 | 4.42 | - | 106,278 |
| Sep 9, 2026 | 4.46 | 4.48 | 4.40 | 4.42 | 4.42 | -1.34% | 64,967 |
| Sep 8, 2026 | 4.50 | 4.52 | 4.46 | 4.48 | 4.48 | -0.88% | 28,124 |
| Sep 7, 2026 | 4.56 | 4.58 | 4.50 | 4.52 | 4.52 | -0.88% | 12,639 |
| Sep 4, 2026 | 4.56 | 4.62 | 4.54 | 4.56 | 4.56 | -0.44% | 90,885 |
| Sep 3, 2026 | 4.52 | 4.64 | 4.52 | 4.58 | 4.58 | 1.33% | 112,670 |
| Sep 2, 2026 | 4.50 | 4.54 | 4.44 | 4.52 | 4.52 | 2.26% | 109,663 |
| Sep 1, 2026 | 4.46 | 4.46 | 4.40 | 4.42 | 4.42 | -0.90% | 71,886 |
| Aug 31, 2026 | 4.42 | 4.48 | 4.38 | 4.46 | 4.46 | 1.36% | 140,847 |
| Aug 28, 2026 | 4.42 | 4.44 | 4.36 | 4.40 | 4.40 | -0.45% | 142,876 |
| Aug 27, 2026 | 4.50 | 4.50 | 4.40 | 4.42 | 4.42 | -1.78% | 147,205 |
| Aug 26, 2026 | 4.52 | 4.52 | 4.42 | 4.50 | 4.50 | 1.35% | 39,450 |
| Aug 25, 2026 | 4.46 | 4.46 | 4.42 | 4.44 | 4.44 | -0.05% | 37,858 |
| Aug 24, 2026 | 4.38 | 4.46 | 4.38 | 4.46 | 4.44 | 2.29% | 59,227 |
| Aug 21, 2026 | 4.48 | 4.48 | 4.36 | 4.36 | 4.34 | -2.24% | 115,296 |
| Aug 20, 2026 | 4.50 | 4.52 | 4.46 | 4.46 | 4.44 | -0.89% | 111,406 |
| Aug 19, 2026 | 4.36 | 4.50 | 4.36 | 4.50 | 4.48 | 3.69% | 417,169 |
| Aug 18, 2026 | 4.26 | 4.36 | 4.26 | 4.34 | 4.32 | 1.88% | 109,984 |
| Aug 17, 2026 | 4.32 | 4.36 | 4.26 | 4.26 | 4.24 | -1.39% | 92,925 |
| Aug 14, 2026 | 4.32 | 4.38 | 4.32 | 4.32 | 4.30 | - | 184,577 |
| Aug 13, 2026 | 4.32 | 4.36 | 4.28 | 4.32 | 4.30 | - | 150,183 |
| Aug 11, 2026 | 4.28 | 4.34 | 4.28 | 4.32 | 4.30 | 0.93% | 179,234 |
| Aug 10, 2026 | 4.26 | 4.30 | 4.22 | 4.28 | 4.26 | 0.47% | 120,070 |
| Aug 7, 2026 | 4.28 | 4.30 | 4.22 | 4.26 | 4.24 | - | 135,601 |
| Aug 6, 2026 | 4.26 | 4.28 | 4.24 | 4.26 | 4.24 | 0.47% | 53,822 |
| Aug 5, 2026 | 4.24 | 4.28 | 4.20 | 4.24 | 4.22 | - | 139,888 |
| Aug 4, 2026 | 4.30 | 4.30 | 4.20 | 4.24 | 4.22 | -1.40% | 699,051 |