Johnson & Johnson (BKK:JNJ03)
Thailand · Delayed Price · Currency is THB 4.480
+0.240 (5.66%)
At close: Jul 3, 2026
BKK:JNJ03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.50 | 4.50 | 4.24 | 4.48 | 4.48 | 5.66% | 835,879 |
| Jul 2, 2026 | 4.22 | 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 | 4.28 | 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 | 4.02 | 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 | 3.76 | 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 | 3.82 | 3.86 | 3.76 | 3.80 | 3.80 | -1.04% | 92,904 |
| Jun 17, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | 285 |
| Jun 16, 2026 | 3.86 | 3.86 | 3.84 | 3.86 | 3.86 | -1.03% | 5,042 |
| 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 | 3.92 | 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 | 3.66 | 3.76 | 3.62 | 3.66 | 3.66 | -3.17% | 466,700 |
| May 29, 2026 | 3.80 | 3.80 | 3.76 | 3.78 | 3.78 | -0.53% | 298,898 |
| May 28, 2026 | 3.78 | 3.82 | 3.78 | 3.80 | 3.80 | 1.06% | 88,106 |
| May 27, 2026 | 3.84 | 3.84 | 3.74 | 3.76 | 3.76 | -2.59% | 128,175 |
| May 26, 2026 | 3.84 | 3.88 | 3.80 | 3.86 | 3.86 | 0.44% | 384,041 |
| May 25, 2026 | 3.86 | 3.88 | 3.80 | 3.86 | 3.84 | 1.58% | 187,930 |
| May 22, 2026 | 3.80 | 3.80 | 3.74 | 3.80 | 3.78 | 0.53% | 11,808 |
| May 21, 2026 | 3.78 | 3.80 | 3.74 | 3.78 | 3.76 | - | 109,272 |
| May 20, 2026 | 3.74 | 3.80 | 3.74 | 3.78 | 3.76 | 1.07% | 67,941 |
| May 19, 2026 | 3.68 | 3.76 | 3.68 | 3.74 | 3.72 | 1.63% | 84,813 |
| May 18, 2026 | 3.80 | 3.82 | 3.68 | 3.68 | 3.66 | -2.65% | 127,159 |
| May 15, 2026 | 3.74 | 3.80 | 3.72 | 3.78 | 3.76 | 1.61% | 179,875 |
| May 14, 2026 | 3.66 | 3.74 | 3.66 | 3.72 | 3.70 | 2.76% | 213,270 |
| May 13, 2026 | 3.60 | 3.70 | 3.60 | 3.62 | 3.60 | 0.56% | 291,282 |
| May 12, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.58 | - | 107,183 |
| May 11, 2026 | 3.60 | 3.62 | 3.56 | 3.60 | 3.58 | - | 264,514 |
| May 8, 2026 | 3.64 | 3.64 | 3.54 | 3.60 | 3.58 | -1.64% | 308,881 |
| May 7, 2026 | 3.66 | 3.66 | 3.62 | 3.66 | 3.64 | 0.55% | 142,284 |
| May 6, 2026 | 3.70 | 3.70 | 3.64 | 3.64 | 3.62 | -1.62% | 237,458 |
| May 5, 2026 | 3.74 | 3.76 | 3.68 | 3.70 | 3.68 | -0.54% | 74,715 |
| Apr 30, 2026 | 3.70 | 3.74 | 3.70 | 3.72 | 3.70 | 1.09% | 48,043 |
| Apr 29, 2026 | 3.70 | 3.78 | 3.68 | 3.68 | 3.66 | -0.54% | 45,274 |
| Apr 28, 2026 | 3.70 | 3.72 | 3.66 | 3.70 | 3.68 | - | 11,782 |
| Apr 27, 2026 | 3.74 | 3.74 | 3.68 | 3.70 | 3.68 | -1.60% | 106,503 |
| Apr 24, 2026 | 3.66 | 3.78 | 3.66 | 3.76 | 3.74 | 2.73% | 152,715 |
| Apr 23, 2026 | 3.68 | 3.70 | 3.64 | 3.66 | 3.64 | -0.54% | 100,007 |
| Apr 22, 2026 | 3.72 | 3.72 | 3.62 | 3.68 | 3.66 | -2.13% | 395,878 |
| Apr 21, 2026 | 3.78 | 3.78 | 3.70 | 3.76 | 3.74 | -0.53% | 438,951 |