JPMorgan Chase & Co. (BKK:JPMUS19)
Thailand · Delayed Price · Currency is THB 19.50
+0.40 (2.09%)
At close: Sep 12, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 19.10 | 19.50 | 19.10 | 19.50 | - | 2.09% | 19,066 |
| Sep 11, 2025 | 18.90 | 19.20 | 18.90 | 19.10 | - | 0.53% | 3,173 |
| Sep 10, 2025 | 18.80 | 19.00 | 18.80 | 19.00 | - | 1.60% | 792 |
| Sep 9, 2025 | 18.80 | 18.80 | 18.60 | 18.70 | - | -1.06% | 61,062 |
| Sep 8, 2025 | 19.60 | 19.60 | 18.90 | 18.90 | - | -3.57% | 53,004 |
| Sep 5, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | 1.03% | 335 |
| Sep 4, 2025 | 19.30 | 19.40 | 19.20 | 19.40 | - | 0.52% | 4,102 |
| Sep 3, 2025 | 19.40 | 19.40 | 19.20 | 19.30 | - | -1.03% | 33,443 |
| Sep 2, 2025 | 19.40 | 19.60 | 19.40 | 19.50 | - | - | 1,130 |
| Sep 1, 2025 | 19.50 | 19.60 | 19.50 | 19.50 | - | - | 3,661 |
| Aug 29, 2025 | 19.40 | 19.60 | 19.40 | 19.50 | - | 0.52% | 13,246 |
| Aug 28, 2025 | 19.50 | 19.60 | 19.40 | 19.40 | - | -0.51% | 5,894 |
| Aug 27, 2025 | 19.20 | 19.60 | 19.20 | 19.50 | - | 1.04% | 5,771 |
| Aug 26, 2025 | 19.20 | 19.30 | 19.10 | 19.30 | - | - | 4,336 |
| Aug 25, 2025 | 19.20 | 19.30 | 18.90 | 19.30 | - | 0.52% | 2,525 |
| Aug 22, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | - | 0.52% | 20 |
| Aug 21, 2025 | 18.90 | 19.10 | 18.80 | 19.10 | - | - | 9,026 |
| Aug 20, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | 1.06% | 5 |
| Aug 19, 2025 | 18.90 | 18.90 | 18.80 | 18.90 | - | - | 3,099 |
| Aug 18, 2025 | 18.90 | 19.00 | 18.90 | 18.90 | - | -1.56% | 15,319 |
| Aug 15, 2025 | 18.90 | 19.20 | 18.80 | 19.20 | - | 2.13% | 1,013 |
| Aug 14, 2025 | 19.00 | 19.00 | 18.70 | 18.80 | - | -0.53% | 2,676 |
| Aug 13, 2025 | 18.70 | 19.00 | 18.60 | 18.90 | - | 1.07% | 1,821 |
| Aug 8, 2025 | 19.00 | 19.00 | 18.70 | 18.70 | - | -0.53% | 567 |
| Aug 7, 2025 | 18.90 | 19.00 | 18.80 | 18.80 | - | -0.53% | 1,020 |
| Aug 6, 2025 | 19.20 | 19.20 | 18.70 | 18.90 | - | -1.56% | 13,174 |
| Aug 5, 2025 | 19.10 | 19.20 | 19.00 | 19.20 | - | 1.05% | 2,973 |
| Aug 4, 2025 | 19.00 | 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 |