JPMorgan Chase & Co. (BKK:JPMUS06)
Thailand · Delayed Price · Currency is THB 3.280
+0.040 (1.23%)
At close: Sep 5, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.24 | 3.30 | 3.24 | 3.28 | - | 1.23% | 419,414 |
| Sep 4, 2025 | 3.22 | 3.26 | 3.18 | 3.24 | - | 1.25% | 1,020,197 |
| Sep 3, 2025 | 3.24 | 3.26 | 3.20 | 3.20 | - | -1.23% | 382,821 |
| Sep 2, 2025 | 3.26 | 3.28 | 3.22 | 3.24 | - | - | 587,135 |
| Sep 1, 2025 | 3.26 | 3.28 | 3.20 | 3.24 | - | -0.61% | 83,655 |
| Aug 29, 2025 | 3.24 | 3.26 | 3.22 | 3.26 | - | 0.62% | 23,692 |
| Aug 28, 2025 | 3.24 | 3.26 | 3.20 | 3.24 | - | - | 127,063 |
| Aug 27, 2025 | 3.18 | 3.26 | 3.18 | 3.24 | - | 1.25% | 81,482 |
| Aug 26, 2025 | 3.22 | 3.22 | 3.18 | 3.20 | - | - | 18,250 |
| Aug 25, 2025 | 3.20 | 3.22 | 3.16 | 3.20 | - | - | 33,030 |
| Aug 22, 2025 | 3.18 | 3.20 | 3.16 | 3.20 | - | 1.27% | 33,772 |
| Aug 21, 2025 | 3.12 | 3.18 | 3.12 | 3.16 | - | 1.28% | 103,042 |
| Aug 20, 2025 | 3.16 | 3.18 | 3.12 | 3.12 | - | -1.27% | 35,020 |
| Aug 19, 2025 | 3.14 | 3.16 | 3.12 | 3.16 | - | 0.64% | 88,837 |
| Aug 18, 2025 | 3.18 | 3.18 | 3.12 | 3.14 | - | -1.26% | 157,490 |
| Aug 15, 2025 | 3.14 | 3.20 | 3.12 | 3.18 | - | 0.63% | 44,668 |
| Aug 14, 2025 | 3.18 | 3.18 | 3.10 | 3.16 | - | -0.63% | 218,118 |
| Aug 13, 2025 | 3.12 | 3.18 | 3.08 | 3.18 | - | 1.92% | 62,290 |
| Aug 8, 2025 | 3.14 | 3.16 | 3.10 | 3.12 | - | -0.64% | 211,296 |
| Aug 7, 2025 | 3.16 | 3.16 | 3.12 | 3.14 | - | -0.63% | 73,445 |
| Aug 6, 2025 | 3.18 | 3.18 | 3.12 | 3.16 | - | -1.25% | 979,615 |
| Aug 5, 2025 | 3.14 | 3.20 | 3.14 | 3.20 | - | 1.27% | 223,126 |
| Aug 4, 2025 | 3.16 | 3.18 | 3.10 | 3.16 | - | -1.25% | 152,842 |
| Aug 1, 2025 | 3.26 | 3.26 | 3.20 | 3.20 | - | -1.84% | 456,256 |
| Jul 31, 2025 | 3.22 | 3.28 | 3.22 | 3.26 | - | 1.24% | 118,294 |
| Jul 30, 2025 | 3.24 | 3.26 | 3.20 | 3.22 | - | -0.62% | 178,447 |
| Jul 29, 2025 | 3.20 | 3.26 | 3.20 | 3.24 | - | 1.25% | 116,739 |
| Jul 25, 2025 | 3.20 | 3.22 | 3.18 | 3.20 | - | - | 959,651 |
| Jul 24, 2025 | 3.16 | 3.20 | 3.14 | 3.20 | - | 1.27% | 315,652 |
| Jul 23, 2025 | 3.14 | 3.16 | 3.10 | 3.16 | - | - | 81,798 |
| Jul 22, 2025 | 3.14 | 3.16 | 3.12 | 3.16 | - | - | 119,535 |
| Jul 21, 2025 | 3.14 | 3.16 | 3.10 | 3.16 | - | - | 40,300 |
| Jul 18, 2025 | 3.10 | 3.16 | 3.08 | 3.16 | - | 2.60% | 92,625 |
| Jul 17, 2025 | 3.12 | 3.14 | 3.06 | 3.08 | - | - | 145,850 |
| Jul 16, 2025 | 3.12 | 3.14 | 3.08 | 3.08 | - | -1.91% | 219,696 |
| Jul 15, 2025 | 3.12 | 3.16 | 3.08 | 3.14 | - | 0.64% | 1,298,957 |
| Jul 14, 2025 | 3.12 | 3.12 | 3.08 | 3.12 | - | 0.65% | 251,269 |
| Jul 11, 2025 | 3.10 | 3.14 | 3.10 | 3.10 | - | - | 70,594 |
| Jul 9, 2025 | 3.18 | 3.18 | 3.04 | 3.10 | - | -2.52% | 217,787 |
| Jul 8, 2025 | 3.26 | 3.26 | 3.16 | 3.18 | - | -1.85% | 196,935 |
| Jul 7, 2025 | 3.20 | 3.26 | 3.20 | 3.24 | - | 1.25% | 84,010 |
| Jul 4, 2025 | 3.18 | 3.22 | 3.18 | 3.20 | - | 0.63% | 19,683 |
| Jul 3, 2025 | 3.18 | 3.18 | 3.14 | 3.18 | - | -0.63% | 151,770 |
| Jul 2, 2025 | 3.14 | 3.20 | 3.10 | 3.20 | - | 1.27% | 200,278 |
| Jul 1, 2025 | 3.14 | 3.20 | 3.14 | 3.16 | - | 0.64% | 62,215 |
| Jun 30, 2025 | 3.14 | 3.16 | 3.12 | 3.14 | - | 0.64% | 52,365 |
| Jun 27, 2025 | 3.10 | 3.16 | 3.10 | 3.12 | - | 0.65% | 1,027,892 |
| Jun 26, 2025 | 3.06 | 3.12 | 3.04 | 3.10 | - | 1.31% | 63,987 |
| Jun 25, 2025 | 3.06 | 3.10 | 3.06 | 3.06 | - | -0.65% | 70,814 |
| Jun 24, 2025 | 3.02 | 3.08 | 2.98 | 3.08 | - | 1.32% | 1,465,129 |