JPMorgan Chase & Co. (BKK:JPMUS06)
Thailand · Delayed Price · Currency is THB 3.760
-0.020 (-0.53%)
At close: Sep 24, 2026
BKK:JPMUS06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.88 | 3.88 | 3.74 | 3.78 | 3.78 | -2.58% | 763,694 |
| Sep 22, 2026 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | -1.02% | 45,635 |
| Sep 21, 2026 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | 1.03% | 127,829 |
| Sep 18, 2026 | 3.90 | 3.92 | 3.82 | 3.88 | 3.88 | -1.02% | 1,793,740 |
| Sep 17, 2026 | 3.88 | 3.92 | 3.86 | 3.92 | 3.92 | 0.51% | 128,898 |
| Sep 16, 2026 | 3.92 | 3.94 | 3.80 | 3.90 | 3.90 | 0.52% | 92,815 |
| Sep 15, 2026 | 3.90 | 3.96 | 3.86 | 3.88 | 3.88 | -2.02% | 130,753 |
| Sep 14, 2026 | 3.96 | 3.96 | 3.90 | 3.96 | 3.96 | 1.02% | 105,268 |
| Sep 11, 2026 | 3.92 | 3.92 | 3.86 | 3.92 | 3.92 | - | 100,529 |
| Sep 10, 2026 | 3.88 | 3.92 | 3.84 | 3.92 | 3.92 | 1.03% | 98,467 |
| Sep 9, 2026 | 3.90 | 3.94 | 3.86 | 3.88 | 3.88 | -0.51% | 368,523 |
| Sep 8, 2026 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -2.50% | 273,482 |
| Sep 7, 2026 | 3.98 | 4.00 | 3.92 | 4.00 | 4.00 | 0.50% | 485,029 |
| Sep 4, 2026 | 3.94 | 4.00 | 3.94 | 3.98 | 3.98 | 1.02% | 232,938 |
| Sep 3, 2026 | 3.94 | 4.00 | 3.92 | 3.94 | 3.94 | 0.51% | 150,248 |
| Sep 2, 2026 | 3.94 | 3.98 | 3.92 | 3.92 | 3.92 | -0.51% | 91,110 |
| Sep 1, 2026 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | - | 319,049 |
| Aug 31, 2026 | 3.90 | 3.96 | 3.90 | 3.94 | 3.94 | 1.03% | 134,063 |
| Aug 28, 2026 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | 0.52% | 50,193 |
| Aug 27, 2026 | 3.90 | 3.92 | 3.88 | 3.88 | 3.88 | -0.51% | 78,609 |
| Aug 26, 2026 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | - | 44,152 |
| Aug 25, 2026 | 3.86 | 3.92 | 3.86 | 3.90 | 3.90 | 2.09% | 24,855 |
| Aug 24, 2026 | 3.84 | 3.90 | 3.82 | 3.82 | 3.82 | -0.52% | 78,238 |
| Aug 21, 2026 | 3.88 | 3.94 | 3.84 | 3.84 | 3.84 | -2.54% | 50,102 |
| Aug 20, 2026 | 3.92 | 4.00 | 3.90 | 3.94 | 3.94 | -1.50% | 248,263 |
| Aug 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 394 |
| Aug 18, 2026 | 4.00 | 4.04 | 3.96 | 4.00 | 4.00 | 0.50% | 18,887 |
| Aug 17, 2026 | 4.02 | 4.04 | 3.98 | 3.98 | 3.98 | -1.00% | 19,474 |
| Aug 14, 2026 | 4.02 | 4.06 | 4.00 | 4.02 | 4.02 | - | 528,554 |
| Aug 13, 2026 | 4.00 | 4.06 | 3.96 | 4.02 | 4.02 | 1.01% | 49,481 |
| Aug 11, 2026 | 3.94 | 3.98 | 3.92 | 3.98 | 3.98 | 1.02% | 65,913 |
| Aug 10, 2026 | 3.94 | 3.96 | 3.90 | 3.94 | 3.94 | - | 145,098 |
| Aug 7, 2026 | 3.96 | 4.00 | 3.92 | 3.94 | 3.94 | -0.51% | 43,885 |
| Aug 6, 2026 | 3.98 | 4.00 | 3.96 | 3.96 | 3.96 | - | 9,784 |
| Aug 5, 2026 | 3.98 | 4.02 | 3.92 | 3.96 | 3.96 | 1.02% | 291,592 |
| Aug 4, 2026 | 3.92 | 3.96 | 3.92 | 3.92 | 3.92 | - | 19,707 |
| Aug 3, 2026 | 3.94 | 3.94 | 3.90 | 3.92 | 3.92 | -0.51% | 9,861 |
| Jul 31, 2026 | 3.86 | 3.94 | 3.86 | 3.94 | 3.94 | 2.07% | 24,023 |
| Jul 30, 2026 | 4.00 | 4.02 | 3.84 | 3.86 | 3.86 | -3.50% | 303,033 |
| Jul 27, 2026 | 3.98 | 4.00 | 3.92 | 4.00 | 4.00 | 1.01% | 72,091 |
| 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 |