JSP Pharmaceutical Manufacturing (Thailand) Public Co., Ltd. (BKK:JSP)
Thailand · Delayed Price · Currency is THB 1.570
-0.020 (-1.26%)
Nov 27, 2025, 4:38 PM ICT
BKK:JSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.83% | 43,000 |
| Nov 19, 2025 | 1.61 | 1.64 | 1.59 | 1.64 | 1.64 | 1.23% | 116,101 |
| Nov 18, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -1.22% | 78,900 |
| Nov 17, 2025 | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | 0.61% | 171,648 |
| Nov 14, 2025 | 1.59 | 1.63 | 1.58 | 1.63 | 1.63 | 3.16% | 179,644 |
| Nov 13, 2025 | 1.70 | 1.71 | 1.58 | 1.58 | 1.58 | -8.67% | 801,641 |
| Nov 12, 2025 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | 1.76% | 114,600 |
| Nov 11, 2025 | 1.65 | 1.73 | 1.65 | 1.70 | 1.70 | 3.03% | 206,500 |
| Nov 10, 2025 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | - | 32,204 |
| Nov 7, 2025 | 1.63 | 1.66 | 1.61 | 1.65 | 1.65 | 1.23% | 100,000 |
| Nov 6, 2025 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -3.55% | 161,400 |
| Nov 5, 2025 | 1.68 | 1.69 | 1.65 | 1.69 | 1.69 | 1.20% | 25,700 |
| Nov 4, 2025 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | 1.83% | 67,100 |
| Nov 3, 2025 | 1.73 | 1.73 | 1.64 | 1.64 | 1.64 | -5.20% | 348,500 |
| Oct 31, 2025 | 1.70 | 1.73 | 1.69 | 1.73 | 1.73 | 1.76% | 6,975 |
| Oct 30, 2025 | 1.70 | 1.72 | 1.67 | 1.70 | 1.70 | 1.19% | 164,231 |
| Oct 29, 2025 | 1.67 | 1.72 | 1.65 | 1.68 | 1.68 | 1.82% | 161,110 |
| Oct 28, 2025 | 1.68 | 1.70 | 1.65 | 1.65 | 1.65 | -1.79% | 175,601 |
| Oct 27, 2025 | 1.74 | 1.77 | 1.65 | 1.68 | 1.68 | -3.45% | 294,222 |
| Oct 24, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 1.16% | 82,500 |
| Oct 22, 2025 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | 1.18% | 47,000 |
| Oct 21, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | 35,800 |
| Oct 20, 2025 | 1.67 | 1.70 | 1.65 | 1.67 | 1.67 | -0.60% | 305,311 |
| Oct 17, 2025 | 1.68 | 1.70 | 1.64 | 1.68 | 1.68 | -2.33% | 700,900 |
| Oct 16, 2025 | 1.72 | 1.74 | 1.67 | 1.72 | 1.72 | 1.78% | 524,101 |
| Oct 15, 2025 | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | -1.17% | 221,900 |
| Oct 14, 2025 | 1.73 | 1.75 | 1.69 | 1.71 | 1.71 | -1.16% | 364,506 |
| Oct 10, 2025 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -3.89% | 463,601 |
| Oct 9, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 1.12% | 81,900 |
| Oct 8, 2025 | 1.83 | 1.85 | 1.78 | 1.78 | 1.78 | -3.26% | 592,400 |
| Oct 7, 2025 | 1.86 | 1.87 | 1.82 | 1.84 | 1.84 | -2.13% | 618,150 |
| Oct 6, 2025 | 1.89 | 1.90 | 1.85 | 1.88 | 1.88 | -0.53% | 76,319 |
| Oct 3, 2025 | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | 0.53% | 69,300 |
| Oct 2, 2025 | 1.88 | 1.95 | 1.87 | 1.88 | 1.88 | 0.53% | 1,114,500 |
| Oct 1, 2025 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | - | 389,200 |
| Sep 30, 2025 | 1.90 | 1.92 | 1.87 | 1.87 | 1.87 | -2.09% | 396,400 |
| Sep 29, 2025 | 1.92 | 1.93 | 1.89 | 1.91 | 1.91 | -0.52% | 448,302 |
| Sep 26, 2025 | 1.94 | 1.95 | 1.89 | 1.92 | 1.92 | -0.52% | 628,700 |
| Sep 25, 2025 | 1.84 | 1.94 | 1.81 | 1.93 | 1.93 | 2.66% | 1,594,700 |
| Sep 24, 2025 | 1.86 | 1.90 | 1.84 | 1.88 | 1.88 | 1.08% | 307,691 |
| Sep 23, 2025 | 1.86 | 1.90 | 1.84 | 1.86 | 1.86 | -0.53% | 292,100 |
| Sep 22, 2025 | 1.83 | 1.94 | 1.83 | 1.87 | 1.87 | 3.31% | 1,644,702 |
| Sep 19, 2025 | 1.83 | 1.85 | 1.80 | 1.81 | 1.81 | -1.09% | 480,100 |
| Sep 18, 2025 | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | - | 622,601 |
| Sep 17, 2025 | 1.88 | 1.88 | 1.82 | 1.83 | 1.83 | -2.66% | 670,179 |
| Sep 16, 2025 | 1.85 | 1.88 | 1.83 | 1.88 | 1.88 | 2.17% | 719,322 |