JPMorgan Chase & Co. (BKK:JPMUS19)
Thailand · Delayed Price · Currency is THB 22.60
-0.10 (-0.44%)
At close: Sep 24, 2026
BKK:JPMUS19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 22.60 | 23.40 | 22.40 | 22.70 | 22.70 | -2.99% | 20,884 |
| Sep 22, 2026 | 23.30 | 23.50 | 23.30 | 23.40 | 23.40 | -0.43% | 5,305 |
| Sep 21, 2026 | 23.20 | 23.50 | 23.20 | 23.50 | 23.50 | 0.43% | 3,988 |
| Sep 18, 2026 | 23.20 | 23.60 | 23.10 | 23.40 | 23.40 | -0.43% | 2,328 |
| Sep 17, 2026 | 23.50 | 23.50 | 23.20 | 23.50 | 23.50 | -0.42% | 1,595 |
| Sep 16, 2026 | 23.60 | 23.60 | 22.90 | 23.60 | 23.60 | 1.72% | 2,047 |
| Sep 15, 2026 | 23.70 | 23.70 | 23.20 | 23.20 | 23.20 | -2.93% | 1,953 |
| Sep 14, 2026 | 23.70 | 24.40 | 23.70 | 23.90 | 23.90 | 1.70% | 2,141 |
| Sep 11, 2026 | 23.40 | 23.50 | 23.40 | 23.50 | 23.50 | - | 45 |
| Sep 10, 2026 | 23.20 | 23.50 | 23.10 | 23.50 | 23.50 | 1.29% | 859 |
| Sep 9, 2026 | 23.40 | 23.50 | 23.20 | 23.20 | 23.20 | -1.28% | 2,864 |
| Sep 8, 2026 | 23.50 | 23.70 | 23.50 | 23.50 | 23.50 | -0.84% | 708 |
| Sep 7, 2026 | 23.70 | 23.80 | 23.50 | 23.70 | 23.70 | -0.84% | 5,905 |
| Sep 4, 2026 | 23.60 | 24.00 | 23.60 | 23.90 | 23.90 | 1.27% | 9,785 |
| 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 |