JSP Pharmaceutical Manufacturing (Thailand) Public Co., Ltd. (BKK:JSP)
Thailand · Delayed Price · Currency is THB 1.960
-0.120 (-5.77%)
At close: Mar 2, 2026
BKK:JSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.99 | 1.99 | 1.95 | 1.99 | - | -4.33% | 123,500 |
| Feb 27, 2026 | 2.06 | 2.08 | 2.02 | 2.08 | 2.08 | 0.97% | 95,000 |
| Feb 26, 2026 | 2.04 | 2.08 | 2.02 | 2.06 | 2.06 | -0.96% | 89,558 |
| Feb 25, 2026 | 2.00 | 2.10 | 2.00 | 2.08 | 2.08 | - | 35,100 |
| Feb 24, 2026 | 2.08 | 2.10 | 1.99 | 2.08 | 2.08 | -0.95% | 132,415 |
| Feb 23, 2026 | 2.10 | 2.16 | 2.10 | 2.10 | 2.10 | - | 155,309 |
| Feb 20, 2026 | 2.08 | 2.12 | 2.02 | 2.10 | 2.10 | 2.94% | 165,502 |
| Feb 19, 2026 | 2.08 | 2.10 | 2.02 | 2.04 | 2.04 | -2.86% | 182,500 |
| Feb 18, 2026 | 1.96 | 2.12 | 1.95 | 2.10 | 2.10 | 7.14% | 1,002,350 |
| Feb 17, 2026 | 1.95 | 1.97 | 1.92 | 1.96 | 1.96 | 1.03% | 28,824 |
| Feb 16, 2026 | 1.97 | 1.97 | 1.92 | 1.94 | 1.94 | -1.52% | 209,904 |
| Feb 13, 2026 | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | - | 185,610 |
| Feb 12, 2026 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | -0.51% | 68,101 |
| Feb 11, 2026 | 1.97 | 1.99 | 1.94 | 1.98 | 1.98 | -0.50% | 61,802 |
| Feb 10, 2026 | 1.99 | 2.00 | 1.97 | 1.99 | 1.99 | - | 119,100 |
| Feb 9, 2026 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | 3.11% | 52,048 |
| Feb 6, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.52% | 34,400 |
| 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 |