JPMorgan Chase & Co. (BKK:JPMUS06)
Thailand · Delayed Price · Currency is THB 3.160
+0.040 (1.28%)
Last updated: Mar 5, 2026, 1:36 PM ICT
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.10 | 3.16 | 3.06 | 3.12 | 3.12 | 0.65% | 123,982 |
| Mar 2, 2026 | 3.08 | 3.14 | 3.06 | 3.10 | 3.10 | -1.27% | 158,694 |
| Feb 27, 2026 | 3.14 | 3.18 | 3.12 | 3.14 | 3.14 | - | 76,204 |
| Feb 26, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 1.95% | 30,410 |
| Feb 25, 2026 | 3.10 | 3.10 | 3.02 | 3.08 | 3.08 | -0.65% | 508,672 |
| Feb 24, 2026 | 3.10 | 3.20 | 3.04 | 3.10 | 3.10 | -1.90% | 1,175,959 |
| Feb 23, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -1.25% | 117,641 |
| Feb 20, 2026 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | -0.62% | 40,357 |
| Feb 19, 2026 | 3.22 | 3.26 | 3.20 | 3.22 | 3.22 | - | 1,739,393 |
| Feb 18, 2026 | 3.16 | 3.24 | 3.16 | 3.22 | 3.22 | 2.55% | 55,836 |
| Feb 17, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -0.63% | 11,566 |
| Feb 16, 2026 | 3.12 | 3.16 | 3.08 | 3.16 | 3.16 | 1.28% | 117,140 |
| Feb 13, 2026 | 3.14 | 3.26 | 3.10 | 3.12 | 3.12 | -4.29% | 484,457 |
| Feb 12, 2026 | 3.22 | 3.36 | 3.22 | 3.26 | 3.26 | -1.81% | 310,553 |
| Feb 11, 2026 | 3.36 | 3.38 | 3.28 | 3.32 | 3.32 | -1.19% | 266,264 |
| Feb 10, 2026 | 3.36 | 3.38 | 3.32 | 3.36 | 3.36 | -0.59% | 445,218 |
| Feb 9, 2026 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | 2.42% | 173,361 |
| Feb 6, 2026 | 3.36 | 3.36 | 3.24 | 3.30 | 3.30 | -1.79% | 120,073 |
| Feb 5, 2026 | 3.32 | 3.38 | 3.30 | 3.36 | 3.36 | 1.20% | 377,133 |
| Feb 4, 2026 | 3.26 | 3.34 | 3.26 | 3.32 | 3.32 | 1.84% | 188,211 |
| Feb 3, 2026 | 3.22 | 3.26 | 3.20 | 3.26 | 3.26 | 1.87% | 96,668 |
| Feb 2, 2026 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | - | 94,047 |
| Jan 30, 2026 | 3.22 | 3.22 | 3.12 | 3.20 | 3.20 | 1.91% | 83,226 |
| Jan 29, 2026 | 3.12 | 3.14 | 3.08 | 3.14 | 3.14 | 1.29% | 65,365 |
| Jan 28, 2026 | 3.14 | 3.14 | 3.08 | 3.10 | 3.10 | -1.27% | 140,757 |
| Jan 27, 2026 | 3.10 | 3.16 | 3.08 | 3.14 | 3.14 | 1.29% | 103,478 |
| Jan 26, 2026 | 3.16 | 3.16 | 3.06 | 3.10 | 3.10 | -1.90% | 273,716 |
| Jan 23, 2026 | 3.18 | 3.20 | 3.16 | 3.16 | 3.16 | -0.63% | 30,589 |
| Jan 22, 2026 | 3.16 | 3.20 | 3.12 | 3.18 | 3.18 | 0.63% | 89,183 |
| Jan 21, 2026 | 3.18 | 3.22 | 3.14 | 3.16 | 3.16 | -1.25% | 113,314 |
| Jan 20, 2026 | 3.24 | 3.26 | 3.16 | 3.20 | 3.20 | -1.84% | 250,210 |
| Jan 19, 2026 | 3.28 | 3.32 | 3.22 | 3.26 | 3.26 | - | 181,862 |
| Jan 16, 2026 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | 1.24% | 333,067 |
| Jan 15, 2026 | 3.28 | 3.28 | 3.20 | 3.22 | 3.22 | -1.83% | 470,095 |
| Jan 14, 2026 | 3.26 | 3.42 | 3.24 | 3.28 | 3.28 | -3.53% | 396,052 |
| Jan 13, 2026 | 3.42 | 3.42 | 3.32 | 3.40 | 3.40 | 1.80% | 146,871 |
| Jan 12, 2026 | 3.46 | 3.48 | 3.34 | 3.34 | 3.34 | -3.47% | 203,676 |
| Jan 9, 2026 | 3.48 | 3.48 | 3.42 | 3.46 | 3.46 | 0.58% | 82,597 |
| Jan 8, 2026 | 3.50 | 3.50 | 3.40 | 3.44 | 3.44 | -1.71% | 126,677 |
| Jan 7, 2026 | 3.52 | 3.52 | 3.44 | 3.50 | 3.50 | - | 32,908 |
| Jan 6, 2026 | 3.40 | 3.52 | 3.40 | 3.50 | 3.50 | 2.94% | 254,422 |
| Jan 5, 2026 | 3.42 | 3.44 | 3.38 | 3.40 | 3.38 | -0.58% | 177,455 |
| Dec 30, 2025 | 3.44 | 3.44 | 3.42 | 3.42 | 3.40 | -0.58% | 90,738 |
| Dec 29, 2025 | 3.42 | 3.44 | 3.38 | 3.44 | 3.42 | 0.58% | 58,692 |
| Dec 26, 2025 | 3.42 | 3.44 | 3.42 | 3.42 | 3.40 | - | 63,134 |
| Dec 25, 2025 | 3.40 | 3.44 | 3.38 | 3.42 | 3.40 | 0.59% | 143,733 |
| Dec 24, 2025 | 3.38 | 3.40 | 3.36 | 3.40 | 3.38 | 0.59% | 64,262 |
| Dec 23, 2025 | 3.30 | 3.38 | 3.30 | 3.38 | 3.36 | 1.81% | 154,057 |
| Dec 22, 2025 | 3.30 | 3.34 | 3.28 | 3.32 | 3.30 | 0.61% | 14,710 |
| Dec 19, 2025 | 3.32 | 3.32 | 3.28 | 3.30 | 3.28 | -0.60% | 23,958 |