JSP Pharmaceutical Manufacturing (Thailand) Public Co., Ltd. (BKK:JSP)
Thailand · Delayed Price · Currency is THB 1.630
-0.060 (-3.55%)
Nov 6, 2025, 4:35 PM ICT
BKK:JSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1.68 | 1.69 | 1.65 | 1.69 | 1.69 | 1.20% | 26,400 |
| 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% | 7,075 |
| Oct 30, 2025 | 1.70 | 1.72 | 1.67 | 1.70 | 1.70 | 1.19% | 164,631 |
| Oct 29, 2025 | 1.67 | 1.72 | 1.65 | 1.68 | 1.68 | 1.82% | 175,810 |
| 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% | 367,106 |
| Oct 10, 2025 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -3.89% | 464,101 |
| Oct 9, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 1.12% | 82,300 |
| 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% | 84,819 |
| 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% | 567,500 |
| 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 |
| Sep 15, 2025 | 1.85 | 1.87 | 1.82 | 1.84 | 1.84 | 1.10% | 643,607 |
| Sep 12, 2025 | 1.82 | 1.86 | 1.82 | 1.82 | 1.82 | - | 640,010 |
| Sep 11, 2025 | 1.82 | 1.85 | 1.79 | 1.82 | 1.82 | -1.62% | 565,600 |
| Sep 10, 2025 | 1.85 | 1.86 | 1.81 | 1.85 | 1.85 | - | 237,400 |
| Sep 9, 2025 | 1.85 | 1.86 | 1.82 | 1.85 | 1.85 | - | 238,309 |
| Sep 8, 2025 | 1.91 | 1.92 | 1.85 | 1.85 | 1.85 | -3.14% | 624,100 |
| Sep 5, 2025 | 1.94 | 1.95 | 1.89 | 1.91 | 1.91 | -0.52% | 318,712 |
| Sep 4, 2025 | 1.90 | 1.95 | 1.89 | 1.92 | 1.92 | - | 391,409 |
| Sep 3, 2025 | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | 1.05% | 377,500 |
| Sep 2, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 3.26% | 669,500 |
| Sep 1, 2025 | 1.82 | 2.04 | 1.82 | 1.84 | 1.84 | - | 855,104 |
| Aug 29, 2025 | 1.82 | 1.87 | 1.81 | 1.84 | 1.84 | 1.10% | 320,200 |
| Aug 28, 2025 | 1.81 | 1.83 | 1.77 | 1.82 | 1.82 | 2.82% | 635,811 |
| Aug 27, 2025 | 1.88 | 1.88 | 1.77 | 1.77 | 1.77 | -4.32% | 630,511 |
| Aug 26, 2025 | 1.90 | 1.91 | 1.84 | 1.85 | 1.85 | -4.15% | 617,506 |