JSP Pharmaceutical Manufacturing (Thailand) Public Co., Ltd. (BKK:JSP)
Thailand · Delayed Price · Currency is THB 1.830
+0.010 (0.55%)
Sep 18, 2025, 12:13 PM ICT
BKK:JSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 1.86 | 2.10 | 1.86 | 1.93 | 1.88 | 3.76% | 3,761,505 |
| Aug 22, 2025 | 1.83 | 1.87 | 1.83 | 1.86 | 1.81 | 1.09% | 926,304 |
| Aug 21, 2025 | 1.83 | 1.93 | 1.82 | 1.84 | 1.79 | 2.22% | 3,001,003 |
| Aug 20, 2025 | 1.78 | 1.83 | 1.76 | 1.80 | 1.75 | 2.86% | 449,600 |
| Aug 19, 2025 | 1.85 | 1.85 | 1.75 | 1.75 | 1.70 | -3.85% | 1,260,806 |
| Aug 18, 2025 | 1.69 | 1.87 | 1.69 | 1.82 | 1.77 | 7.69% | 2,745,940 |
| Aug 15, 2025 | 1.68 | 1.71 | 1.66 | 1.69 | 1.64 | 1.20% | 271,137 |
| Aug 14, 2025 | 1.70 | 1.75 | 1.67 | 1.67 | 1.62 | 1.83% | 2,101,062 |
| Aug 13, 2025 | 1.61 | 1.66 | 1.61 | 1.64 | 1.60 | 1.23% | 404,908 |
| Aug 8, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.58 | - | 195,400 |
| Aug 7, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.58 | 1.25% | 94,613 |
| Aug 6, 2025 | 1.63 | 1.64 | 1.59 | 1.60 | 1.56 | -1.84% | 342,400 |
| Aug 5, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.59 | 0.62% | 106,300 |
| Aug 4, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | 1.58 | - | 45,923 |
| Aug 1, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.58 | 0.62% | 48,533 |
| Jul 31, 2025 | 1.63 | 1.63 | 1.59 | 1.61 | 1.57 | -0.62% | 189,802 |
| Jul 30, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.58 | -0.61% | 152,400 |
| Jul 29, 2025 | 1.62 | 1.65 | 1.62 | 1.63 | 1.59 | 0.62% | 211,500 |
| Jul 25, 2025 | 1.64 | 1.64 | 1.61 | 1.62 | 1.58 | -0.61% | 71,400 |
| Jul 24, 2025 | 1.63 | 1.65 | 1.60 | 1.63 | 1.59 | 0.62% | 273,701 |
| Jul 23, 2025 | 1.59 | 1.67 | 1.58 | 1.62 | 1.58 | 2.53% | 1,579,900 |
| Jul 22, 2025 | 1.60 | 1.61 | 1.57 | 1.58 | 1.54 | -1.86% | 652,800 |
| Jul 21, 2025 | 1.62 | 1.62 | 1.56 | 1.61 | 1.57 | -0.62% | 799,706 |
| Jul 18, 2025 | 1.62 | 1.62 | 1.61 | 1.62 | 1.58 | - | 394,400 |
| Jul 17, 2025 | 1.62 | 1.64 | 1.59 | 1.62 | 1.58 | - | 1,571,907 |
| Jul 16, 2025 | 1.66 | 1.66 | 1.62 | 1.62 | 1.58 | -1.22% | 395,700 |
| Jul 15, 2025 | 1.66 | 1.67 | 1.64 | 1.64 | 1.60 | -0.61% | 131,300 |
| Jul 14, 2025 | 1.67 | 1.67 | 1.62 | 1.65 | 1.61 | -1.20% | 272,500 |
| Jul 11, 2025 | 1.64 | 1.67 | 1.61 | 1.67 | 1.62 | - | 378,300 |
| Jul 9, 2025 | 1.66 | 1.67 | 1.65 | 1.67 | 1.62 | - | 186,000 |
| Jul 8, 2025 | 1.69 | 1.69 | 1.66 | 1.67 | 1.62 | -1.18% | 104,400 |
| Jul 7, 2025 | 1.67 | 1.73 | 1.66 | 1.69 | 1.64 | 1.20% | 773,000 |
| Jul 4, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.62 | -0.60% | 149,300 |