Johnson & Johnson (BKK:JNJ03)
Thailand · Delayed Price · Currency is THB 4.320
0.00 (0.00%)
At close: Aug 14, 2026
BKK:JNJ03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.34 | 4.38 | 4.32 | 4.32 | 4.32 | - | 184,577 |
| Aug 13, 2026 | 4.32 | 4.36 | 4.28 | 4.32 | 4.32 | - | 150,183 |
| Aug 11, 2026 | 4.28 | 4.34 | 4.28 | 4.32 | 4.32 | 0.93% | 179,234 |
| Aug 10, 2026 | 4.26 | 4.30 | 4.22 | 4.28 | 4.28 | 0.47% | 120,070 |
| Aug 7, 2026 | 4.28 | 4.30 | 4.22 | 4.26 | 4.26 | - | 135,601 |
| Aug 6, 2026 | 4.28 | 4.28 | 4.24 | 4.26 | 4.26 | 0.47% | 53,822 |
| Aug 5, 2026 | 4.24 | 4.28 | 4.20 | 4.24 | 4.24 | - | 139,888 |
| Aug 4, 2026 | 4.30 | 4.30 | 4.20 | 4.24 | 4.24 | -1.40% | 699,051 |
| Aug 3, 2026 | 4.28 | 4.34 | 4.26 | 4.30 | 4.30 | 0.47% | 27,516 |
| Jul 31, 2026 | 4.40 | 4.40 | 4.26 | 4.28 | 4.28 | -3.17% | 316,551 |
| Jul 30, 2026 | 4.44 | 4.44 | 4.36 | 4.42 | 4.42 | - | 112,417 |
| Jul 27, 2026 | 4.40 | 4.42 | 4.38 | 4.42 | 4.42 | 1.84% | 147,720 |
| Jul 24, 2026 | 4.32 | 4.40 | 4.32 | 4.34 | 4.34 | - | 313,209 |
| Jul 23, 2026 | 4.24 | 4.34 | 4.24 | 4.34 | 4.34 | 2.36% | 299,715 |
| Jul 22, 2026 | 4.20 | 4.24 | 4.16 | 4.24 | 4.24 | 0.95% | 65,013 |
| Jul 21, 2026 | 4.28 | 4.28 | 4.18 | 4.20 | 4.20 | -0.94% | 110,083 |
| Jul 20, 2026 | 4.26 | 4.30 | 4.24 | 4.24 | 4.24 | -0.93% | 122,890 |
| Jul 17, 2026 | 4.24 | 4.32 | 4.16 | 4.28 | 4.28 | 2.39% | 611,373 |
| Jul 16, 2026 | 4.22 | 4.30 | 4.16 | 4.18 | 4.18 | -3.69% | 566,796 |
| Jul 15, 2026 | 4.34 | 4.34 | 4.22 | 4.34 | 4.34 | 0.46% | 123,693 |
| Jul 14, 2026 | 4.32 | 4.34 | 4.30 | 4.32 | 4.32 | 0.47% | 159,972 |
| Jul 13, 2026 | 4.30 | 4.34 | 4.26 | 4.30 | 4.30 | -0.92% | 100,430 |
| Jul 10, 2026 | 4.40 | 4.42 | 4.32 | 4.34 | 4.34 | -1.81% | 85,868 |
| Jul 9, 2026 | 4.50 | 4.50 | 4.40 | 4.42 | 4.42 | -1.78% | 307,302 |
| Jul 8, 2026 | 4.36 | 4.50 | 4.36 | 4.50 | 4.50 | 3.21% | 142,126 |
| Jul 7, 2026 | 4.36 | 4.36 | 4.28 | 4.36 | 4.36 | - | 112,557 |
| Jul 6, 2026 | 4.50 | 4.50 | 4.36 | 4.36 | 4.36 | -2.68% | 242,551 |
| Jul 3, 2026 | 4.24 | 4.50 | 4.24 | 4.48 | 4.48 | 5.66% | 835,879 |
| Jul 2, 2026 | 4.24 | 4.26 | 4.18 | 4.24 | 4.24 | - | 237,742 |
| Jul 1, 2026 | 4.30 | 4.30 | 4.20 | 4.24 | 4.24 | -0.93% | 109,453 |
| Jun 30, 2026 | 4.20 | 4.32 | 4.18 | 4.28 | 4.28 | 1.90% | 257,047 |
| Jun 29, 2026 | 4.14 | 4.28 | 4.12 | 4.20 | 4.20 | 1.45% | 520,915 |
| Jun 26, 2026 | 4.00 | 4.16 | 4.00 | 4.14 | 4.14 | 3.50% | 415,705 |
| Jun 25, 2026 | 4.00 | 4.06 | 3.98 | 4.00 | 4.00 | - | 999,039 |
| Jun 24, 2026 | 3.86 | 4.02 | 3.86 | 4.00 | 4.00 | 3.09% | 418,795 |
| Jun 23, 2026 | 3.78 | 3.88 | 3.78 | 3.88 | 3.88 | 2.65% | 155,936 |
| Jun 22, 2026 | 3.78 | 3.84 | 3.76 | 3.78 | 3.78 | -0.53% | 12,231 |
| Jun 19, 2026 | 3.82 | 3.84 | 3.72 | 3.80 | 3.80 | - | 106,583 |
| Jun 18, 2026 | 3.84 | 3.86 | 3.76 | 3.80 | 3.80 | -1.04% | 92,904 |
| Jun 17, 2026 | 3.86 | 3.88 | 3.76 | 3.84 | 3.84 | -0.52% | 251,116 |
| Jun 16, 2026 | 3.90 | 3.90 | 3.82 | 3.86 | 3.86 | -1.03% | 154,569 |
| Jun 15, 2026 | 3.92 | 3.96 | 3.90 | 3.90 | 3.90 | - | 188,246 |
| Jun 12, 2026 | 3.92 | 3.98 | 3.90 | 3.90 | 3.90 | - | 88,705 |
| Jun 11, 2026 | 3.88 | 3.96 | 3.88 | 3.90 | 3.90 | - | 457,319 |
| Jun 10, 2026 | 3.82 | 3.90 | 3.80 | 3.90 | 3.90 | 2.09% | 253,911 |
| Jun 9, 2026 | 3.84 | 3.84 | 3.80 | 3.82 | 3.82 | -0.52% | 278,529 |
| Jun 8, 2026 | 3.76 | 3.90 | 3.76 | 3.84 | 3.84 | 2.13% | 601,590 |
| Jun 5, 2026 | 3.70 | 3.78 | 3.70 | 3.76 | 3.76 | 1.62% | 167,897 |
| Jun 4, 2026 | 3.66 | 3.70 | 3.64 | 3.70 | 3.70 | 1.09% | 57,600 |
| Jun 2, 2026 | 3.76 | 3.76 | 3.62 | 3.66 | 3.66 | -3.17% | 466,700 |