JSP Pharmaceutical Manufacturing (Thailand) Public Co., Ltd. (BKK:JSP)
Thailand · Delayed Price · Currency is THB 1.940
0.00 (0.00%)
Feb 5, 2026, 3:48 PM ICT
BKK:JSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | - | 3,200 |
| Feb 4, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | - | 36,000 |
| Feb 3, 2026 | 1.93 | 1.94 | 1.90 | 1.94 | 1.94 | 0.52% | 14,022 |
| Feb 2, 2026 | 1.91 | 1.93 | 1.89 | 1.93 | 1.93 | 1.05% | 18,400 |
| Jan 30, 2026 | 1.94 | 1.94 | 1.89 | 1.91 | 1.91 | -1.55% | 17,401 |
| Jan 29, 2026 | 1.90 | 1.94 | 1.89 | 1.94 | 1.94 | - | 11,000 |
| Jan 28, 2026 | 1.93 | 1.94 | 1.90 | 1.94 | 1.94 | - | 19,200 |
| Jan 27, 2026 | 1.92 | 1.94 | 1.85 | 1.94 | 1.94 | 1.04% | 35,542 |
| Jan 26, 2026 | 1.94 | 1.95 | 1.92 | 1.92 | 1.92 | 0.52% | 3,410 |
| Jan 23, 2026 | 1.91 | 1.96 | 1.91 | 1.91 | 1.91 | -1.55% | 12,300 |
| Jan 22, 2026 | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | -1.52% | 83,700 |
| Jan 21, 2026 | 1.95 | 1.97 | 1.89 | 1.97 | 1.97 | 1.03% | 96,200 |
| Jan 20, 2026 | 1.94 | 1.97 | 1.93 | 1.95 | 1.95 | 0.52% | 28,500 |
| Jan 19, 2026 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | - | 13,700 |
| Jan 16, 2026 | 1.90 | 1.94 | 1.88 | 1.94 | 1.94 | -0.51% | 54,100 |
| Jan 15, 2026 | 1.93 | 1.96 | 1.93 | 1.95 | 1.95 | 1.04% | 73,923 |
| Jan 14, 2026 | 1.96 | 1.97 | 1.90 | 1.93 | 1.93 | -1.53% | 285,400 |
| Jan 13, 2026 | 1.92 | 1.97 | 1.91 | 1.96 | 1.96 | 2.08% | 642,600 |
| Jan 12, 2026 | 1.90 | 1.92 | 1.88 | 1.92 | 1.92 | - | 64,100 |
| Jan 9, 2026 | 1.91 | 1.94 | 1.90 | 1.92 | 1.92 | - | 431,802 |
| Jan 8, 2026 | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | 1.59% | 35,503 |
| Jan 7, 2026 | 1.87 | 1.92 | 1.87 | 1.89 | 1.89 | 1.07% | 217,403 |
| Jan 6, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 18,726 |
| Jan 5, 2026 | 1.88 | 1.93 | 1.85 | 1.86 | 1.86 | -2.11% | 73,610 |
| Dec 30, 2025 | 1.87 | 1.91 | 1.87 | 1.90 | 1.90 | 0.53% | 23,010 |
| Dec 29, 2025 | 1.93 | 1.94 | 1.87 | 1.89 | 1.89 | -2.58% | 82,189 |
| Dec 26, 2025 | 1.89 | 1.95 | 1.80 | 1.94 | 1.94 | 2.65% | 345,108 |
| Dec 25, 2025 | 1.94 | 1.94 | 1.84 | 1.89 | 1.89 | 1.61% | 449,858 |
| Dec 24, 2025 | 1.74 | 1.98 | 1.74 | 1.86 | 1.86 | 3.91% | 1,609,700 |
| Dec 23, 2025 | 1.65 | 1.80 | 1.63 | 1.79 | 1.79 | 8.48% | 799,559 |
| Dec 22, 2025 | 1.60 | 1.67 | 1.58 | 1.65 | 1.65 | 3.12% | 464,598 |
| Dec 19, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 168,000 |
| Dec 18, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -1.24% | 156,800 |
| Dec 17, 2025 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | - | 23,600 |
| Dec 16, 2025 | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | 1.26% | 337,300 |
| Dec 15, 2025 | 1.60 | 1.63 | 1.56 | 1.59 | 1.59 | -1.85% | 493,408 |
| Dec 12, 2025 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 1.25% | 125,000 |
| Dec 11, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 34,800 |
| Dec 9, 2025 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 1.25% | 196,400 |
| Dec 8, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 140,100 |
| Dec 4, 2025 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | - | 202,700 |
| Dec 3, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -0.62% | 60,300 |
| Dec 2, 2025 | 1.62 | 1.66 | 1.61 | 1.62 | 1.62 | - | 347,000 |
| Dec 1, 2025 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | -0.61% | 35,600 |
| Nov 28, 2025 | 1.56 | 1.65 | 1.56 | 1.63 | 1.63 | 3.82% | 255,900 |
| Nov 27, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | 69,900 |
| Nov 26, 2025 | 1.60 | 1.61 | 1.57 | 1.59 | 1.59 | -1.85% | 198,700 |
| Nov 25, 2025 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 2.53% | 79,400 |
| Nov 24, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 165,800 |
| Nov 21, 2025 | 1.62 | 1.62 | 1.59 | 1.62 | 1.62 | 0.62% | 95,200 |