Johnson & Johnson (BKK:JNJ03)
Thailand · Delayed Price · Currency is THB 3.700
0.00 (0.00%)
At close: May 5, 2026
BKK:JNJ03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 3.74 | 3.76 | 3.68 | 3.70 | 3.70 | -0.54% | 74,715 |
| Apr 30, 2026 | 3.72 | 3.74 | 3.70 | 3.72 | 3.72 | 1.09% | 48,043 |
| Apr 29, 2026 | 3.74 | 3.78 | 3.68 | 3.68 | 3.68 | -0.54% | 45,274 |
| Apr 28, 2026 | 3.70 | 3.72 | 3.66 | 3.70 | 3.70 | - | 11,782 |
| Apr 27, 2026 | 3.74 | 3.74 | 3.68 | 3.70 | 3.70 | -1.60% | 106,503 |
| Apr 24, 2026 | 3.66 | 3.78 | 3.66 | 3.76 | 3.76 | 2.73% | 152,715 |
| Apr 23, 2026 | 3.68 | 3.70 | 3.64 | 3.66 | 3.66 | -0.54% | 100,007 |
| Apr 22, 2026 | 3.72 | 3.72 | 3.62 | 3.68 | 3.68 | -2.13% | 395,878 |
| Apr 21, 2026 | 3.78 | 3.78 | 3.70 | 3.76 | 3.76 | -0.53% | 438,951 |
| Apr 20, 2026 | 3.76 | 3.78 | 3.70 | 3.78 | 3.78 | -1.05% | 148,291 |
| Apr 17, 2026 | 3.84 | 3.84 | 3.74 | 3.82 | 3.82 | -0.52% | 289,933 |
| Apr 16, 2026 | 3.88 | 3.88 | 3.82 | 3.84 | 3.84 | -1.54% | 106,508 |
| Apr 10, 2026 | 3.88 | 3.92 | 3.88 | 3.90 | 3.90 | 0.52% | 29,132 |
| Apr 9, 2026 | 3.86 | 3.88 | 3.76 | 3.88 | 3.88 | -0.51% | 165,995 |
| Apr 8, 2026 | 3.96 | 3.96 | 3.84 | 3.90 | 3.90 | -1.52% | 119,314 |
| Apr 7, 2026 | 4.00 | 4.00 | 3.88 | 3.96 | 3.96 | -1.00% | 18,191 |
| Apr 3, 2026 | 4.00 | 4.06 | 3.98 | 4.00 | 4.00 | - | 9,985 |
| Apr 2, 2026 | 4.00 | 4.04 | 3.98 | 4.00 | 4.00 | - | 44,607 |
| Apr 1, 2026 | 3.98 | 4.04 | 3.98 | 4.00 | 4.00 | - | 7,346 |
| Mar 31, 2026 | 3.98 | 4.04 | 3.98 | 4.00 | 4.00 | 0.50% | 20,529 |
| Mar 30, 2026 | 3.98 | 4.00 | 3.94 | 3.98 | 3.98 | 1.02% | 40,945 |
| Mar 27, 2026 | 3.94 | 3.98 | 3.94 | 3.94 | 3.94 | 1.03% | 313,162 |
| Mar 26, 2026 | 3.86 | 3.96 | 3.86 | 3.90 | 3.90 | 0.52% | 172,828 |
| Mar 25, 2026 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | 1.04% | 83,447 |
| Mar 24, 2026 | 3.90 | 3.90 | 3.78 | 3.84 | 3.84 | -1.03% | 214,438 |
| Mar 23, 2026 | 3.90 | 3.92 | 3.86 | 3.88 | 3.88 | -0.51% | 65,339 |
| Mar 20, 2026 | 3.88 | 3.92 | 3.88 | 3.90 | 3.90 | -0.51% | 32,164 |
| Mar 19, 2026 | 3.90 | 3.92 | 3.86 | 3.92 | 3.92 | 0.51% | 49,899 |
| Mar 18, 2026 | 3.96 | 3.96 | 3.86 | 3.90 | 3.90 | -1.52% | 145,910 |
| Mar 17, 2026 | 3.94 | 3.98 | 3.94 | 3.96 | 3.96 | 0.51% | 47,295 |
| Mar 16, 2026 | 3.94 | 4.02 | 3.92 | 3.94 | 3.94 | - | 24,978 |
| Mar 13, 2026 | 3.86 | 3.96 | 3.86 | 3.94 | 3.94 | 2.07% | 39,965 |
| Mar 12, 2026 | 3.88 | 3.90 | 3.86 | 3.86 | 3.86 | -0.52% | 12,580 |
| Mar 11, 2026 | 3.86 | 3.88 | 3.84 | 3.88 | 3.88 | - | 16,010 |
| Mar 10, 2026 | 3.86 | 3.90 | 3.84 | 3.88 | 3.88 | 1.57% | 111,771 |
| Mar 9, 2026 | 3.82 | 3.84 | 3.76 | 3.82 | 3.82 | - | 23,454 |
| Mar 6, 2026 | 3.88 | 3.88 | 3.78 | 3.82 | 3.82 | -1.55% | 36,015 |
| Mar 5, 2026 | 3.86 | 3.92 | 3.84 | 3.88 | 3.88 | -0.51% | 17,563 |
| 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 |