JPMorgan Chase & Co. (BKK:JPMUS19)
Thailand · Delayed Price · Currency is THB 19.30
-0.50 (-2.53%)
Last updated: Jan 20, 2026, 11:02 AM ICT
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 19.40 | 19.40 | 19.10 | 19.10 | 19.10 | -3.54% | 60,602 |
| Jan 19, 2026 | 19.60 | 19.90 | 19.50 | 19.80 | 19.80 | 1.02% | 32,123 |
| Jan 16, 2026 | 19.60 | 19.70 | 19.40 | 19.60 | 19.60 | 0.51% | 13,954 |
| Jan 15, 2026 | 19.70 | 19.70 | 19.30 | 19.50 | 19.50 | -1.02% | 17,769 |
| Jan 14, 2026 | 20.60 | 20.60 | 19.60 | 19.70 | 19.70 | -4.37% | 47,605 |
| Jan 13, 2026 | 20.30 | 20.60 | 20.30 | 20.60 | 20.60 | 2.49% | 2,375 |
| Jan 12, 2026 | 20.70 | 20.80 | 20.10 | 20.10 | 20.10 | -3.37% | 21,986 |
| Jan 9, 2026 | 20.90 | 20.90 | 20.70 | 20.80 | 20.80 | 0.97% | 814 |
| Jan 8, 2026 | 20.60 | 20.80 | 20.50 | 20.60 | 20.60 | -1.44% | 5,614 |
| Jan 7, 2026 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | - | 567 |
| Jan 6, 2026 | 21.00 | 21.10 | 20.40 | 20.90 | 20.90 | 1.95% | 9,140 |
| Jan 5, 2026 | 20.50 | 20.50 | 20.30 | 20.50 | 20.42 | -0.49% | 2,331 |
| Dec 30, 2025 | 20.70 | 20.70 | 20.60 | 20.60 | 20.52 | -0.48% | 57 |
| Dec 29, 2025 | 20.50 | 20.70 | 20.40 | 20.70 | 20.62 | 0.49% | 1,201 |
| Dec 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.52 | 0.98% | 110 |
| Dec 25, 2025 | 20.50 | 20.60 | 20.40 | 20.40 | 20.32 | - | 583 |
| Dec 24, 2025 | 20.40 | 20.40 | 20.30 | 20.40 | 20.32 | 1.49% | 3,513 |
| Dec 23, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 20.02 | 0.50% | 210 |
| Dec 22, 2025 | 20.00 | 20.10 | 20.00 | 20.00 | 19.92 | 1.01% | 9 |
| Dec 19, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.72 | - | 211 |
| Dec 18, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.72 | - | 9 |
| Dec 17, 2025 | 20.10 | 20.10 | 19.80 | 19.80 | 19.72 | -1.98% | 5,202 |
| Dec 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.12 | -0.49% | 594 |
| Dec 15, 2025 | 20.10 | 20.30 | 20.10 | 20.30 | 20.22 | 1.00% | 6,603 |
| Dec 12, 2025 | 19.70 | 20.10 | 19.70 | 20.10 | 20.02 | 2.03% | 117,301 |
| Dec 11, 2025 | 20.10 | 20.10 | 19.20 | 19.70 | 19.62 | -1.50% | 2,504 |
| Dec 9, 2025 | 20.10 | 20.10 | 20.00 | 20.00 | 19.92 | - | 2,715 |
| Dec 8, 2025 | 20.10 | 20.40 | 20.00 | 20.00 | 19.92 | 0.50% | 6,647 |
| Dec 4, 2025 | 19.70 | 19.90 | 19.70 | 19.90 | 19.82 | 1.02% | 301 |
| Dec 3, 2025 | 19.80 | 19.90 | 19.70 | 19.70 | 19.62 | -1.01% | 238 |
| Dec 2, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.82 | - | 426 |
| Dec 1, 2025 | 20.00 | 20.10 | 19.90 | 19.90 | 19.82 | -0.50% | 3,275 |
| Nov 28, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 19.92 | 0.50% | 1,112 |
| Nov 27, 2025 | 19.60 | 20.00 | 19.60 | 19.90 | 19.82 | 0.51% | 5,977 |
| Nov 26, 2025 | 19.40 | 19.80 | 19.20 | 19.80 | 19.72 | 2.06% | 4,226 |
| Nov 25, 2025 | 19.20 | 19.40 | 19.20 | 19.40 | 19.32 | -0.51% | 513 |
| Nov 24, 2025 | 19.70 | 19.70 | 19.20 | 19.50 | 19.42 | -1.02% | 2,158 |
| Nov 21, 2025 | 20.00 | 20.00 | 19.50 | 19.70 | 19.62 | -1.01% | 1,867 |
| Nov 20, 2025 | 19.60 | 19.90 | 19.60 | 19.90 | 19.82 | 2.58% | 2,678 |
| Nov 19, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.32 | - | 115 |
| Nov 18, 2025 | 19.80 | 19.80 | 19.30 | 19.40 | 19.32 | -2.51% | 2,665 |
| Nov 17, 2025 | 19.90 | 19.90 | 19.70 | 19.90 | 19.82 | -1.00% | 2,157 |
| Nov 14, 2025 | 20.70 | 20.70 | 20.00 | 20.10 | 20.02 | -3.37% | 888 |
| Nov 13, 2025 | 20.60 | 20.90 | 20.60 | 20.80 | 20.72 | 0.97% | 7,533 |
| Nov 12, 2025 | 20.60 | 20.70 | 20.60 | 20.60 | 20.52 | - | 1,063 |
| Nov 11, 2025 | 20.60 | 20.60 | 20.40 | 20.60 | 20.52 | 1.48% | 3,036 |
| Nov 10, 2025 | 20.20 | 20.30 | 20.20 | 20.30 | 20.22 | 0.50% | 353 |
| Nov 7, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.12 | - | 20,422 |
| Nov 6, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.12 | 0.50% | 264 |
| Nov 5, 2025 | 19.90 | 20.30 | 19.90 | 20.10 | 20.02 | - | 1,294 |