JPMorgan Chase & Co. (BKK:JPMUS06)
Thailand · Delayed Price · Currency is THB 3.960
+0.020 (0.51%)
At close: Jul 24, 2026
BKK:JPMUS06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.92 | 3.96 | 3.90 | 3.96 | 3.96 | 0.51% | 39,551 |
| Jul 23, 2026 | 3.88 | 3.96 | 3.88 | 3.94 | 3.94 | 1.55% | 37,227 |
| Jul 22, 2026 | 3.82 | 3.90 | 3.82 | 3.88 | 3.88 | 1.57% | 40,468 |
| Jul 21, 2026 | 3.80 | 3.86 | 3.78 | 3.82 | 3.82 | 0.53% | 42,708 |
| Jul 20, 2026 | 3.84 | 3.88 | 3.78 | 3.80 | 3.80 | -1.04% | 276,332 |
| Jul 17, 2026 | 3.90 | 3.92 | 3.80 | 3.84 | 3.84 | -1.54% | 143,272 |
| Jul 16, 2026 | 3.86 | 3.92 | 3.86 | 3.90 | 3.90 | 1.56% | 1,836,787 |
| Jul 15, 2026 | 3.66 | 3.86 | 3.66 | 3.84 | 3.84 | 3.23% | 2,430,682 |
| Jul 14, 2026 | 3.76 | 3.76 | 3.70 | 3.72 | 3.72 | -1.06% | 52,597 |
| Jul 13, 2026 | 3.74 | 3.76 | 3.72 | 3.76 | 3.76 | - | 60,974 |
| Jul 10, 2026 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | 1.08% | 23,018 |
| Jul 9, 2026 | 3.74 | 3.74 | 3.70 | 3.72 | 3.72 | -0.53% | 52,616 |
| Jul 8, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | 332 |
| Jul 7, 2026 | 3.76 | 3.78 | 3.68 | 3.76 | 3.76 | 0.53% | 48,255 |
| Jul 6, 2026 | 3.72 | 3.74 | 3.68 | 3.74 | 3.74 | 0.91% | 194,886 |
| Jul 3, 2026 | 3.76 | 3.76 | 3.68 | 3.72 | 3.71 | -0.53% | 96,508 |
| Jul 2, 2026 | 3.64 | 3.80 | 3.64 | 3.74 | 3.73 | 2.75% | 453,374 |
| Jul 1, 2026 | 3.66 | 3.66 | 3.62 | 3.64 | 3.63 | -0.55% | 404,117 |
| Jun 30, 2026 | 3.68 | 3.68 | 3.64 | 3.66 | 3.65 | -0.54% | 277,116 |
| Jun 29, 2026 | 3.76 | 3.78 | 3.64 | 3.68 | 3.67 | -2.65% | 343,961 |
| Jun 26, 2026 | 3.74 | 3.82 | 3.70 | 3.78 | 3.77 | 1.07% | 2,371,559 |
| Jun 25, 2026 | 3.72 | 3.74 | 3.70 | 3.74 | 3.73 | 0.54% | 191,713 |
| Jun 24, 2026 | 3.66 | 3.74 | 3.64 | 3.72 | 3.71 | 1.64% | 62,893 |
| Jun 23, 2026 | 3.58 | 3.66 | 3.58 | 3.66 | 3.65 | 2.81% | 201,851 |
| Jun 22, 2026 | 3.58 | 3.62 | 3.54 | 3.56 | 3.55 | -0.56% | 25,286 |
| Jun 19, 2026 | 3.68 | 3.68 | 3.52 | 3.58 | 3.57 | -3.24% | 458,135 |
| Jun 18, 2026 | 3.60 | 3.70 | 3.60 | 3.70 | 3.69 | 2.78% | 198,787 |
| Jun 17, 2026 | 3.48 | 3.62 | 3.48 | 3.60 | 3.59 | 4.05% | 619,083 |
| Jun 16, 2026 | 3.52 | 3.52 | 3.46 | 3.46 | 3.45 | -1.70% | 170,390 |
| Jun 15, 2026 | 3.48 | 3.54 | 3.44 | 3.52 | 3.51 | 2.33% | 570,209 |
| Jun 12, 2026 | 3.42 | 3.44 | 3.40 | 3.44 | 3.43 | 1.18% | 229,887 |
| Jun 11, 2026 | 3.42 | 3.44 | 3.40 | 3.40 | 3.39 | -0.58% | 24,737 |
| Jun 10, 2026 | 3.42 | 3.48 | 3.38 | 3.42 | 3.41 | 0.59% | 89,559 |
| Jun 9, 2026 | 3.40 | 3.44 | 3.40 | 3.40 | 3.39 | 0.59% | 108,928 |
| Jun 8, 2026 | 3.40 | 3.44 | 3.38 | 3.38 | 3.37 | -1.17% | 151,883 |
| Jun 5, 2026 | 3.30 | 3.42 | 3.30 | 3.42 | 3.41 | 3.64% | 218,565 |
| Jun 4, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.29 | 3.12% | 352,697 |
| Jun 2, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.19 | -0.62% | 188,976 |
| May 29, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.21 | -1.23% | 243,572 |
| May 28, 2026 | 3.36 | 3.36 | 3.24 | 3.26 | 3.25 | -2.40% | 295,858 |
| May 27, 2026 | 3.36 | 3.38 | 3.32 | 3.34 | 3.33 | -0.60% | 134,268 |
| May 26, 2026 | 3.34 | 3.36 | 3.32 | 3.36 | 3.35 | 0.60% | 134,702 |
| May 25, 2026 | 3.30 | 3.36 | 3.30 | 3.34 | 3.33 | 1.21% | 116,647 |
| May 22, 2026 | 3.30 | 3.30 | 3.28 | 3.30 | 3.29 | - | 127,324 |
| May 21, 2026 | 3.26 | 3.30 | 3.22 | 3.30 | 3.29 | 1.23% | 156,394 |
| May 20, 2026 | 3.28 | 3.28 | 3.22 | 3.26 | 3.25 | -0.61% | 270,211 |
| May 19, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.27 | 1.86% | 21,373 |
| May 18, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.21 | -0.62% | 133,694 |
| May 15, 2026 | 3.26 | 3.28 | 3.24 | 3.24 | 3.23 | -0.61% | 28,240 |
| May 14, 2026 | 3.28 | 3.30 | 3.26 | 3.26 | 3.25 | -1.21% | 148,086 |