JPMorgan Chase & Co. (BKK:JPMUS19)
Thailand · Delayed Price · Currency is THB 19.00
-0.50 (-2.56%)
Last updated: Aug 4, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 18.90 | 19.00 | 18.60 | 19.00 | - | -2.56% | 19,429 |
| Aug 1, 2025 | 19.60 | 19.60 | 19.40 | 19.50 | - | -1.02% | 58,071 |
| Jul 31, 2025 | 19.50 | 19.70 | 19.50 | 19.70 | - | 3.68% | 1,207 |
| Jul 30, 2025 | 19.30 | 19.50 | 19.00 | 19.00 | - | -1.55% | 1,795 |
| Jul 29, 2025 | 19.30 | 19.40 | 19.30 | 19.30 | - | 0.52% | 1,270 |
| Jul 25, 2025 | 19.20 | 19.30 | 19.10 | 19.20 | - | - | 8,827 |
| Jul 24, 2025 | 18.90 | 19.20 | 18.90 | 19.20 | - | 1.59% | 3,720 |
| Jul 23, 2025 | 18.80 | 18.90 | 18.80 | 18.90 | - | 0.53% | 510 |
| Jul 22, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | - | -1.05% | 2,376 |
| Jul 21, 2025 | 18.70 | 19.00 | 18.70 | 19.00 | - | 1.60% | 65,375 |
| Jul 18, 2025 | 18.70 | 18.80 | 18.70 | 18.70 | - | 1.08% | 1,132 |
| Jul 17, 2025 | 18.80 | 18.90 | 18.50 | 18.50 | - | -0.54% | 6,536 |
| Jul 16, 2025 | 18.80 | 18.80 | 18.60 | 18.60 | - | -1.59% | 1,673 |
| Jul 15, 2025 | 18.70 | 18.90 | 18.70 | 18.90 | - | 1.07% | 1,829 |
| Jul 14, 2025 | 18.70 | 18.70 | 18.50 | 18.70 | - | -0.53% | 4,531 |
| Jul 11, 2025 | 18.60 | 18.80 | 18.60 | 18.80 | - | 1.08% | 10,542 |
| Jul 9, 2025 | 18.90 | 18.90 | 18.40 | 18.60 | - | -2.11% | 14,342 |
| Jul 8, 2025 | 19.40 | 19.40 | 18.90 | 19.00 | - | -1.55% | 5,584 |
| Jul 7, 2025 | 19.40 | 19.40 | 19.20 | 19.30 | - | -0.52% | 5,046 |
| Jul 4, 2025 | 19.00 | 19.40 | 18.80 | 19.40 | - | 1.57% | 4,415 |
| Jul 3, 2025 | 19.00 | 19.10 | 18.80 | 19.10 | - | -1.04% | 105,480 |
| Jul 2, 2025 | 18.80 | 19.30 | 18.70 | 19.30 | - | 2.12% | 11,978 |
| Jul 1, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | - | 0.53% | 4,060 |
| Jun 30, 2025 | 18.80 | 19.00 | 18.70 | 18.80 | - | - | 908 |
| Jun 27, 2025 | 18.60 | 19.00 | 18.60 | 18.80 | - | 1.62% | 29 |
| Jun 26, 2025 | 18.50 | 18.60 | 18.40 | 18.50 | - | - | 194 |
| Jun 25, 2025 | 18.40 | 18.50 | 18.30 | 18.50 | - | 0.54% | 100,845 |
| Jun 24, 2025 | 18.20 | 18.40 | 18.00 | 18.40 | - | 0.55% | 80 |
| Jun 23, 2025 | 18.20 | 18.30 | 17.90 | 18.30 | - | 1.67% | 15,353 |
| Jun 20, 2025 | 18.00 | 18.20 | 18.00 | 18.00 | - | - | 17,461 |
| Jun 19, 2025 | 18.00 | 18.00 | 17.90 | 18.00 | - | 2.27% | 7,538 |
| Jun 18, 2025 | 17.60 | 17.80 | 17.50 | 17.60 | - | -0.56% | 109 |
| Jun 17, 2025 | 17.40 | 17.70 | 17.40 | 17.70 | - | 1.72% | 134 |
| Jun 16, 2025 | 17.10 | 17.40 | 17.10 | 17.40 | - | 0.58% | 325 |
| Jun 13, 2025 | 17.20 | 17.30 | 17.10 | 17.30 | - | -0.57% | 7 |
| Jun 12, 2025 | 17.20 | 17.40 | 17.20 | 17.40 | - | - | 63 |
| Jun 11, 2025 | 17.50 | 17.70 | 17.40 | 17.40 | - | -0.57% | 39 |
| Jun 10, 2025 | 17.40 | 17.50 | 17.30 | 17.50 | - | 1.16% | 110 |
| Jun 9, 2025 | 17.40 | 17.60 | 17.30 | 17.30 | - | 0.58% | 641 |
| Jun 6, 2025 | 17.30 | 17.30 | 17.00 | 17.20 | - | -1.15% | 954 |
| Jun 5, 2025 | 17.60 | 17.60 | 17.30 | 17.40 | - | -1.69% | 504 |
| Jun 4, 2025 | 17.40 | 17.70 | 17.40 | 17.70 | - | 1.72% | 4,716 |
| May 30, 2025 | 17.40 | 17.40 | 17.20 | 17.40 | - | -0.57% | 2,357 |
| May 29, 2025 | 17.30 | 17.70 | 17.30 | 17.50 | - | 0.57% | 1,416 |
| May 28, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | - | 2,620 |
| May 27, 2025 | 17.20 | 17.40 | 17.20 | 17.40 | - | 2.96% | 6,026 |
| May 26, 2025 | 16.90 | 17.20 | 16.70 | 16.90 | - | -1.74% | 717 |