JPMorgan Chase & Co. (BKK:JPMUS19)
Thailand · Delayed Price · Currency is THB 23.90
+0.30 (1.27%)
Last updated: Sep 4, 2026, 1:03 PM ICT
BKK:JPMUS19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 23.70 | 23.90 | 23.50 | 23.60 | 23.60 | -0.42% | 12,600 |
| Sep 2, 2026 | 23.60 | 23.90 | 23.60 | 23.70 | 23.70 | 0.42% | 34,511 |
| Sep 1, 2026 | 23.70 | 23.70 | 23.60 | 23.60 | 23.60 | - | 1,195 |
| Aug 31, 2026 | 23.60 | 23.80 | 23.60 | 23.60 | 23.60 | 0.85% | 1,071 |
| Aug 28, 2026 | 23.40 | 23.40 | 23.30 | 23.40 | 23.40 | 0.43% | 7,769 |
| Aug 27, 2026 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | -0.43% | 7,403 |
| Aug 26, 2026 | 23.40 | 23.50 | 23.30 | 23.40 | 23.40 | 1.30% | 5,368 |
| Aug 24, 2026 | 23.10 | 23.10 | 23.00 | 23.10 | 23.10 | - | 2,918 |
| Aug 21, 2026 | 23.20 | 23.60 | 23.10 | 23.10 | 23.10 | -2.12% | 7,358 |
| Aug 20, 2026 | 23.50 | 23.90 | 23.50 | 23.60 | 23.60 | -2.07% | 2,870 |
| Aug 19, 2026 | 24.10 | 24.10 | 23.90 | 24.10 | 24.10 | 0.84% | 1,482 |
| Aug 18, 2026 | 23.90 | 24.20 | 23.80 | 23.90 | 23.90 | -0.42% | 7,309 |
| Aug 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.41% | 5,066 |
| Aug 14, 2026 | 24.20 | 24.30 | 24.10 | 24.10 | 24.10 | -1.23% | 9,864 |
| Aug 13, 2026 | 24.00 | 24.40 | 23.80 | 24.40 | 24.40 | 2.52% | 7,063 |
| Aug 11, 2026 | 23.70 | 23.80 | 23.60 | 23.80 | 23.80 | 0.42% | 3,500 |
| Aug 10, 2026 | 23.50 | 23.70 | 23.40 | 23.70 | 23.70 | 0.42% | 220 |
| Aug 7, 2026 | 23.70 | 24.10 | 23.60 | 23.60 | 23.60 | -0.84% | 12,120 |
| Aug 6, 2026 | 23.80 | 23.90 | 23.70 | 23.80 | 23.80 | - | 6,549 |
| Aug 5, 2026 | 23.90 | 24.20 | 23.80 | 23.80 | 23.80 | 0.85% | 1,226 |
| Aug 4, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -0.84% | 2,580 |
| Aug 3, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 1.28% | 6,311 |
| Jul 31, 2026 | 23.30 | 23.70 | 23.20 | 23.50 | 23.50 | 0.86% | 4,596 |
| Jul 30, 2026 | 23.10 | 23.30 | 23.10 | 23.30 | 23.30 | -3.72% | 1,505 |
| Jul 27, 2026 | 23.70 | 24.20 | 23.60 | 24.20 | 24.20 | 2.11% | 157,446 |
| Jul 24, 2026 | 23.80 | 23.90 | 23.50 | 23.70 | 23.70 | 0.42% | 11,381 |
| Jul 23, 2026 | 23.40 | 23.70 | 23.40 | 23.60 | 23.60 | 1.29% | 154,128 |
| Jul 22, 2026 | 22.80 | 23.40 | 22.80 | 23.30 | 23.30 | 2.19% | 4,353 |
| Jul 21, 2026 | 23.00 | 23.20 | 22.70 | 22.80 | 22.80 | -0.87% | 6,442 |
| Jul 20, 2026 | 23.20 | 23.30 | 22.70 | 23.00 | 23.00 | - | 8,061 |
| Jul 17, 2026 | 23.30 | 23.30 | 23.00 | 23.00 | 23.00 | -1.71% | 2,793 |
| Jul 16, 2026 | 23.20 | 23.50 | 23.10 | 23.40 | 23.40 | 1.30% | 15,992 |
| Jul 15, 2026 | 22.00 | 23.10 | 21.80 | 23.10 | 23.10 | 2.67% | 462,630 |
| Jul 14, 2026 | 22.60 | 22.70 | 22.30 | 22.50 | 22.50 | - | 3,164 |
| Jul 13, 2026 | 22.60 | 22.60 | 22.40 | 22.50 | 22.50 | 0.45% | 149,379 |
| Jul 10, 2026 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | 1.36% | 82,264 |
| Jul 9, 2026 | 22.50 | 22.50 | 22.10 | 22.10 | 22.10 | -1.34% | 11,217 |
| Jul 8, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | -0.44% | 5,000 |
| Jul 7, 2026 | 22.50 | 22.60 | 22.30 | 22.50 | 22.50 | -0.44% | 27,306 |
| Jul 6, 2026 | 22.30 | 22.60 | 22.20 | 22.60 | 22.60 | 1.72% | 12,230 |
| Jul 3, 2026 | 22.30 | 22.30 | 22.10 | 22.30 | 22.22 | -0.45% | 72,462 |
| Jul 2, 2026 | 21.70 | 22.50 | 21.70 | 22.40 | 22.32 | 2.75% | 7,780 |
| Jul 1, 2026 | 21.90 | 21.90 | 21.80 | 21.80 | 21.72 | -0.91% | 1,504 |
| Jun 30, 2026 | 22.00 | 22.20 | 22.00 | 22.00 | 21.92 | - | 5,168 |
| Jun 29, 2026 | 22.30 | 22.30 | 21.90 | 22.00 | 21.92 | -3.08% | 12,015 |
| Jun 26, 2026 | 22.60 | 22.90 | 22.50 | 22.70 | 22.62 | 1.34% | 12,623 |
| Jun 25, 2026 | 22.30 | 22.40 | 22.10 | 22.40 | 22.32 | 0.45% | 2,000 |
| Jun 24, 2026 | 22.00 | 22.40 | 22.00 | 22.30 | 22.22 | 1.83% | 7,455 |
| Jun 23, 2026 | 21.50 | 22.00 | 21.50 | 21.90 | 21.82 | 2.34% | 8,633 |
| Jun 22, 2026 | 21.40 | 21.50 | 21.30 | 21.40 | 21.32 | - | 4,697 |