JSP Pharmaceutical Manufacturing (Thailand) Public Co., Ltd. (BKK:JSP)
Thailand · Delayed Price · Currency is THB 1.860
+0.020 (1.09%)
Aug 22, 2025, 4:39 PM ICT
BKK:JSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | 1.09% | 926,304 |
| Aug 21, 2025 | 1.83 | 1.93 | 1.82 | 1.84 | 1.84 | 2.22% | 3,001,003 |
| Aug 20, 2025 | 1.78 | 1.83 | 1.76 | 1.80 | 1.80 | 2.86% | 449,700 |
| Aug 19, 2025 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -3.85% | 1,260,806 |
| Aug 18, 2025 | 1.69 | 1.87 | 1.69 | 1.82 | 1.82 | 7.69% | 2,745,940 |
| Aug 15, 2025 | 1.68 | 1.71 | 1.66 | 1.69 | 1.69 | 1.20% | 271,137 |
| Aug 14, 2025 | 1.70 | 1.75 | 1.67 | 1.67 | 1.67 | 1.83% | 2,101,062 |
| Aug 13, 2025 | 1.61 | 1.66 | 1.61 | 1.64 | 1.64 | 1.23% | 404,908 |
| Aug 8, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | - | 195,400 |
| Aug 7, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 1.25% | 94,613 |
| Aug 6, 2025 | 1.63 | 1.64 | 1.59 | 1.60 | 1.60 | -1.84% | 342,400 |
| Aug 5, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 106,300 |
| Aug 4, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | - | 45,923 |
| Aug 1, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | 0.62% | 48,533 |
| Jul 31, 2025 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | -0.62% | 189,902 |
| Jul 30, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 152,400 |
| Jul 29, 2025 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | 0.62% | 211,500 |
| Jul 25, 2025 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 71,400 |
| Jul 24, 2025 | 1.63 | 1.65 | 1.60 | 1.63 | 1.63 | 0.62% | 273,701 |
| Jul 23, 2025 | 1.59 | 1.67 | 1.58 | 1.62 | 1.62 | 2.53% | 1,579,900 |
| Jul 22, 2025 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | -1.86% | 652,800 |
| Jul 21, 2025 | 1.62 | 1.62 | 1.56 | 1.61 | 1.61 | -0.62% | 799,706 |
| Jul 18, 2025 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | - | 394,400 |
| Jul 17, 2025 | 1.62 | 1.64 | 1.59 | 1.62 | 1.62 | - | 1,571,907 |
| Jul 16, 2025 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -1.22% | 395,700 |
| Jul 15, 2025 | 1.66 | 1.67 | 1.64 | 1.64 | 1.64 | -0.61% | 131,300 |
| Jul 14, 2025 | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | -1.20% | 272,500 |
| Jul 11, 2025 | 1.64 | 1.67 | 1.61 | 1.67 | 1.67 | - | 378,300 |
| Jul 9, 2025 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | - | 186,000 |
| Jul 8, 2025 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -1.18% | 106,400 |
| Jul 7, 2025 | 1.67 | 1.73 | 1.66 | 1.69 | 1.69 | 1.20% | 773,000 |
| Jul 4, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.60% | 149,300 |
| Jul 3, 2025 | 1.67 | 1.68 | 1.64 | 1.68 | 1.68 | 0.60% | 52,000 |
| Jul 2, 2025 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -0.60% | 307,100 |
| Jul 1, 2025 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | - | 94,150 |
| Jun 30, 2025 | 1.70 | 1.71 | 1.67 | 1.68 | 1.68 | 1.20% | 120,600 |
| Jun 27, 2025 | 1.72 | 1.72 | 1.64 | 1.66 | 1.66 | -3.49% | 442,948 |
| Jun 26, 2025 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | - | 207,500 |
| Jun 25, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 0.58% | 70,100 |
| Jun 24, 2025 | 1.70 | 1.72 | 1.62 | 1.71 | 1.71 | -0.58% | 97,900 |
| Jun 23, 2025 | 1.72 | 1.72 | 1.69 | 1.72 | 1.72 | -1.15% | 33,600 |
| Jun 20, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | - | 37,800 |
| Jun 19, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | 2.96% | 5,700 |
| Jun 18, 2025 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -3.43% | 174,900 |
| Jun 17, 2025 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | - | 117,700 |
| Jun 16, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.57% | 160,101 |
| Jun 13, 2025 | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | -0.56% | 168,102 |
| Jun 12, 2025 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 98,512 |
| Jun 11, 2025 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | 0.56% | 85,200 |
| Jun 10, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 4,400 |