JPMorgan Chase & Co. (BKK:JPMUS19)
Thailand · Delayed Price · Currency is THB 19.20
+0.20 (1.05%)
Last updated: Mar 25, 2026, 3:14 PM ICT
BKK:JPMUS19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 19.30 | 19.30 | 18.90 | 19.20 | 19.20 | 1.05% | 410,411 |
| Mar 24, 2026 | 19.00 | 19.00 | 18.80 | 19.00 | 19.00 | 1.06% | 43,093 |
| Mar 23, 2026 | 18.90 | 19.10 | 18.80 | 18.80 | 18.80 | -0.53% | 2,890 |
| Mar 20, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | - | 3,010 |
| Mar 19, 2026 | 19.00 | 19.00 | 18.80 | 18.90 | 18.90 | 1.61% | 2,246 |
| Mar 18, 2026 | 18.60 | 18.80 | 18.60 | 18.60 | 18.60 | 1.09% | 12,640 |
| Mar 17, 2026 | 18.70 | 18.70 | 18.40 | 18.40 | 18.40 | -0.54% | 434 |
| Mar 16, 2026 | 18.30 | 18.60 | 18.30 | 18.50 | 18.50 | 2.21% | 8,285 |
| Mar 13, 2026 | 18.20 | 18.30 | 18.00 | 18.10 | 18.10 | 0.56% | 7,955 |
| Mar 12, 2026 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | -2.17% | 4,510 |
| Mar 11, 2026 | 18.40 | 18.40 | 18.20 | 18.40 | 18.40 | - | 16,560 |
| Mar 10, 2026 | 18.10 | 18.40 | 18.00 | 18.40 | 18.40 | 1.10% | 4,433 |
| Mar 9, 2026 | 18.70 | 18.70 | 18.00 | 18.20 | 18.20 | -2.15% | 18,044 |
| Mar 6, 2026 | 18.80 | 19.10 | 18.60 | 18.60 | 18.60 | -1.59% | 17,773 |
| Mar 5, 2026 | 18.90 | 18.90 | 18.80 | 18.90 | 18.90 | 0.53% | 26,309 |
| Mar 4, 2026 | 18.50 | 18.90 | 18.50 | 18.80 | 18.80 | 1.62% | 22,528 |
| Mar 2, 2026 | 18.80 | 18.80 | 18.30 | 18.50 | 18.50 | -3.14% | 9,737 |
| Feb 27, 2026 | 19.00 | 19.10 | 18.90 | 19.10 | 19.10 | 1.60% | 2,009 |
| Feb 26, 2026 | 18.80 | 18.80 | 18.50 | 18.80 | 18.80 | 1.62% | 27,381 |
| Feb 25, 2026 | 18.50 | 18.50 | 18.20 | 18.50 | 18.50 | - | 56,143 |
| Feb 24, 2026 | 19.10 | 19.10 | 18.40 | 18.50 | 18.50 | -3.65% | 20,853 |
| Feb 23, 2026 | 19.10 | 19.30 | 19.10 | 19.20 | 19.20 | -0.52% | 10,722 |
| Feb 20, 2026 | 19.20 | 19.30 | 19.10 | 19.30 | 19.30 | -0.52% | 1,100 |
| Feb 19, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | 1,516 |
| Feb 18, 2026 | 19.40 | 19.40 | 19.00 | 19.30 | 19.30 | 2.66% | 5,464 |
| Feb 17, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -1.05% | 372 |
| Feb 16, 2026 | 18.90 | 19.00 | 18.60 | 19.00 | 19.00 | 0.53% | 34,148 |
| Feb 13, 2026 | 19.30 | 19.30 | 18.80 | 18.90 | 18.90 | -2.07% | 18,364 |
| Feb 12, 2026 | 19.50 | 19.90 | 19.30 | 19.30 | 19.30 | -2.53% | 8,862 |
| Feb 11, 2026 | 20.20 | 20.30 | 19.80 | 19.80 | 19.80 | -1.00% | 1,921 |
| Feb 10, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -1.48% | 1,336 |
| Feb 9, 2026 | 20.10 | 20.40 | 20.10 | 20.30 | 20.30 | 1.00% | 17,429 |
| Feb 6, 2026 | 20.10 | 20.10 | 19.50 | 20.10 | 20.10 | -0.50% | 6,004 |
| Feb 5, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | 3.06% | 8,887 |
| Feb 4, 2026 | 19.90 | 19.90 | 19.60 | 19.60 | 19.60 | - | 57,545 |
| Feb 3, 2026 | 19.30 | 19.60 | 19.20 | 19.60 | 19.60 | 1.55% | 26,845 |
| Feb 2, 2026 | 19.20 | 19.40 | 19.10 | 19.30 | 19.30 | 0.52% | 4,023 |
| Jan 30, 2026 | 18.80 | 19.30 | 18.80 | 19.20 | 19.20 | 2.13% | 5,619 |
| Jan 29, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 0.53% | 9,794 |
| Jan 28, 2026 | 18.70 | 18.80 | 18.60 | 18.70 | 18.70 | -0.53% | 6,472 |
| Jan 27, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 1.62% | 1,240 |
| Jan 26, 2026 | 19.10 | 19.10 | 18.40 | 18.50 | 18.50 | -3.14% | 49,324 |
| Jan 23, 2026 | 19.20 | 19.20 | 19.00 | 19.10 | 19.10 | - | 3,558 |
| Jan 22, 2026 | 18.90 | 19.20 | 18.80 | 19.10 | 19.10 | 1.06% | 9,635 |
| Jan 21, 2026 | 19.10 | 19.20 | 18.80 | 18.90 | 18.90 | -1.05% | 6,955 |
| 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 |