JPMorgan Chase & Co. (BKK:JPMUS06)
Thailand · Delayed Price · Currency is THB 3.280
-0.040 (-1.20%)
At close: Oct 29, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3.30 | 3.34 | 3.28 | 3.32 | 3.32 | - | 127,475 |
| Oct 27, 2025 | 3.24 | 3.32 | 3.24 | 3.32 | 3.32 | 2.47% | 55,016 |
| Oct 24, 2025 | 3.28 | 3.28 | 3.20 | 3.24 | 3.24 | -1.22% | 390,282 |
| Oct 22, 2025 | 3.30 | 3.32 | 3.26 | 3.28 | 3.28 | -0.61% | 87,056 |
| Oct 21, 2025 | 3.28 | 3.30 | 3.26 | 3.30 | 3.30 | 0.61% | 38,987 |
| Oct 20, 2025 | 3.24 | 3.30 | 3.22 | 3.28 | 3.28 | 1.23% | 234,483 |
| Oct 17, 2025 | 3.36 | 3.36 | 3.20 | 3.24 | 3.24 | -3.57% | 576,790 |
| Oct 16, 2025 | 3.34 | 3.40 | 3.32 | 3.36 | 3.36 | 1.20% | 306,811 |
| Oct 15, 2025 | 3.38 | 3.38 | 3.22 | 3.32 | 3.32 | -2.35% | 239,110 |
| Oct 14, 2025 | 3.34 | 3.40 | 3.30 | 3.40 | 3.40 | 1.80% | 234,839 |
| Oct 10, 2025 | 3.32 | 3.34 | 3.30 | 3.34 | 3.34 | 0.60% | 22,931 |
| Oct 9, 2025 | 3.34 | 3.36 | 3.30 | 3.32 | 3.32 | -0.60% | 290,940 |
| Oct 8, 2025 | 3.36 | 3.36 | 3.30 | 3.34 | 3.34 | -0.60% | 148,480 |
| Oct 7, 2025 | 3.36 | 3.36 | 3.32 | 3.36 | 3.36 | -0.59% | 102,934 |
| Oct 6, 2025 | 3.34 | 3.40 | 3.34 | 3.38 | 3.38 | 1.20% | 401,937 |
| Oct 3, 2025 | 3.36 | 3.38 | 3.32 | 3.34 | 3.32 | -1.18% | 322,604 |
| Oct 2, 2025 | 3.40 | 3.40 | 3.34 | 3.38 | 3.36 | -0.59% | 187,726 |
| Oct 1, 2025 | 3.42 | 3.44 | 3.34 | 3.40 | 3.38 | -0.58% | 141,917 |
| Sep 30, 2025 | 3.40 | 3.42 | 3.38 | 3.42 | 3.40 | 0.59% | 40,331 |
| Sep 29, 2025 | 3.40 | 3.44 | 3.38 | 3.40 | 3.38 | -0.58% | 460,217 |
| Sep 26, 2025 | 3.36 | 3.42 | 3.36 | 3.42 | 3.40 | 1.18% | 42,917 |
| Sep 25, 2025 | 3.36 | 3.38 | 3.32 | 3.38 | 3.36 | 0.60% | 15,507 |
| Sep 24, 2025 | 3.34 | 3.36 | 3.30 | 3.36 | 3.34 | 0.60% | 80,894 |
| Sep 23, 2025 | 3.28 | 3.36 | 3.28 | 3.34 | 3.32 | 1.83% | 80,691 |
| Sep 22, 2025 | 3.32 | 3.34 | 3.28 | 3.28 | 3.26 | -1.20% | 24,428 |
| Sep 19, 2025 | 3.32 | 3.34 | 3.30 | 3.32 | 3.30 | -0.60% | 23,566 |
| Sep 18, 2025 | 3.28 | 3.36 | 3.26 | 3.34 | 3.32 | 1.83% | 65,707 |
| Sep 17, 2025 | 3.28 | 3.30 | 3.24 | 3.28 | 3.26 | - | 71,167 |
| Sep 16, 2025 | 3.28 | 3.30 | 3.26 | 3.28 | 3.26 | -0.61% | 7,582 |
| Sep 15, 2025 | 3.22 | 3.30 | 3.22 | 3.30 | 3.28 | 2.48% | 10,182 |
| Sep 12, 2025 | 3.20 | 3.24 | 3.18 | 3.22 | 3.21 | 0.63% | 140,840 |
| Sep 11, 2025 | 3.16 | 3.20 | 3.14 | 3.20 | 3.19 | 1.27% | 24,348 |
| Sep 10, 2025 | 3.10 | 3.18 | 3.10 | 3.16 | 3.15 | 1.94% | 43,209 |
| Sep 9, 2025 | 3.14 | 3.14 | 3.08 | 3.10 | 3.09 | -1.90% | 89,647 |
| Sep 8, 2025 | 3.26 | 3.28 | 3.14 | 3.16 | 3.15 | -3.66% | 113,088 |
| Sep 5, 2025 | 3.24 | 3.30 | 3.24 | 3.28 | 3.26 | 1.23% | 419,414 |
| Sep 4, 2025 | 3.22 | 3.26 | 3.18 | 3.24 | 3.22 | 1.25% | 1,020,197 |
| Sep 3, 2025 | 3.24 | 3.26 | 3.20 | 3.20 | 3.19 | -1.23% | 382,821 |
| Sep 2, 2025 | 3.26 | 3.28 | 3.22 | 3.24 | 3.22 | - | 587,135 |
| Sep 1, 2025 | 3.26 | 3.28 | 3.20 | 3.24 | 3.22 | -0.61% | 83,655 |
| Aug 29, 2025 | 3.24 | 3.26 | 3.22 | 3.26 | 3.24 | 0.62% | 23,692 |
| Aug 28, 2025 | 3.24 | 3.26 | 3.20 | 3.24 | 3.22 | - | 127,063 |
| Aug 27, 2025 | 3.18 | 3.26 | 3.18 | 3.24 | 3.22 | 1.25% | 81,482 |
| Aug 26, 2025 | 3.22 | 3.22 | 3.18 | 3.20 | 3.19 | - | 18,250 |
| Aug 25, 2025 | 3.20 | 3.22 | 3.16 | 3.20 | 3.19 | - | 33,030 |
| Aug 22, 2025 | 3.18 | 3.20 | 3.16 | 3.20 | 3.19 | 1.27% | 33,772 |
| Aug 21, 2025 | 3.12 | 3.18 | 3.12 | 3.16 | 3.15 | 1.28% | 103,042 |
| Aug 20, 2025 | 3.16 | 3.18 | 3.12 | 3.12 | 3.11 | -1.27% | 35,020 |
| Aug 19, 2025 | 3.14 | 3.16 | 3.12 | 3.16 | 3.15 | 0.64% | 88,837 |
| Aug 18, 2025 | 3.18 | 3.18 | 3.12 | 3.14 | 3.13 | -1.26% | 157,490 |