Johnson & Johnson (BKK:JNJ03)
Thailand · Delayed Price · Currency is THB 3.860
+0.017 (0.44%)
At close: May 26, 2026
BKK:JNJ03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 3.76 | 3.78 | 3.70 | 3.78 | 3.76 | -1.05% | 148,291 |
| Apr 17, 2026 | 3.84 | 3.84 | 3.74 | 3.82 | 3.80 | -0.52% | 289,933 |
| Apr 16, 2026 | 3.88 | 3.88 | 3.82 | 3.84 | 3.82 | -1.54% | 106,508 |
| Apr 10, 2026 | 3.88 | 3.92 | 3.88 | 3.90 | 3.88 | 0.52% | 29,132 |
| Apr 9, 2026 | 3.86 | 3.88 | 3.76 | 3.88 | 3.86 | -0.51% | 165,995 |
| Apr 8, 2026 | 3.96 | 3.96 | 3.84 | 3.90 | 3.88 | -1.52% | 119,314 |
| Apr 7, 2026 | 4.00 | 4.00 | 3.88 | 3.96 | 3.94 | -1.00% | 18,191 |
| Apr 3, 2026 | 4.00 | 4.06 | 3.98 | 4.00 | 3.98 | - | 9,985 |
| Apr 2, 2026 | 4.00 | 4.04 | 3.98 | 4.00 | 3.98 | - | 44,607 |
| Apr 1, 2026 | 4.00 | 4.04 | 3.98 | 4.00 | 3.98 | - | 7,346 |
| Mar 31, 2026 | 3.98 | 4.04 | 3.98 | 4.00 | 3.98 | 0.50% | 20,529 |
| Mar 30, 2026 | 3.96 | 4.00 | 3.94 | 3.98 | 3.96 | 1.02% | 40,945 |
| Mar 27, 2026 | 3.94 | 3.98 | 3.94 | 3.94 | 3.92 | 1.03% | 313,162 |
| Mar 26, 2026 | 3.86 | 3.96 | 3.86 | 3.90 | 3.88 | 0.52% | 172,828 |
| Mar 25, 2026 | 3.82 | 3.88 | 3.82 | 3.88 | 3.86 | 1.04% | 83,447 |
| Mar 24, 2026 | 3.90 | 3.90 | 3.78 | 3.84 | 3.82 | -1.03% | 214,438 |
| Mar 23, 2026 | 3.90 | 3.92 | 3.86 | 3.88 | 3.86 | -0.51% | 65,339 |
| Mar 20, 2026 | 3.92 | 3.92 | 3.88 | 3.90 | 3.88 | -0.51% | 32,164 |
| Mar 19, 2026 | 3.88 | 3.92 | 3.86 | 3.92 | 3.90 | 0.51% | 49,899 |
| Mar 18, 2026 | 3.96 | 3.96 | 3.86 | 3.90 | 3.88 | -1.52% | 145,910 |
| Mar 17, 2026 | 3.94 | 3.98 | 3.94 | 3.96 | 3.94 | 0.51% | 47,295 |
| Mar 16, 2026 | 3.94 | 4.02 | 3.92 | 3.94 | 3.92 | - | 24,978 |
| Mar 13, 2026 | 3.86 | 3.96 | 3.86 | 3.94 | 3.92 | 2.07% | 39,965 |
| Mar 12, 2026 | 3.88 | 3.90 | 3.86 | 3.86 | 3.84 | -0.52% | 12,580 |
| Mar 11, 2026 | 3.86 | 3.88 | 3.84 | 3.88 | 3.86 | - | 16,010 |
| Mar 10, 2026 | 3.84 | 3.90 | 3.84 | 3.88 | 3.86 | 1.57% | 111,771 |
| Mar 9, 2026 | 3.80 | 3.84 | 3.76 | 3.82 | 3.80 | - | 23,454 |