JSP Pharmaceutical Manufacturing (Thailand) Public Co., Ltd. (BKK:JSP)
Thailand · Delayed Price · Currency is THB 1.700
+0.030 (1.80%)
Nov 3, 2026, 10:31 AM ICT
BKK:JSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | 300 |
| Nov 2, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -1.18% | 22,700 |
| Oct 30, 2026 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | 0.60% | 17,100 |
| Oct 29, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 44,300 |
| Oct 28, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 14,802 |
| Oct 27, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 63,502 |
| Oct 26, 2026 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | 0.58% | 14,728 |
| Oct 22, 2026 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | -1.16% | 75,800 |
| Oct 21, 2026 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | -1.14% | 4,000 |
| Oct 20, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | - | 29,700 |
| Oct 19, 2026 | 1.75 | 1.82 | 1.75 | 1.75 | 1.75 | 3.55% | 549,401 |
| Oct 15, 2026 | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | -1.74% | 10,810 |
| Oct 14, 2026 | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | 1.18% | 10,000 |
| Oct 12, 2026 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | - | 120,500 |
| Oct 9, 2026 | 1.70 | 1.72 | 1.67 | 1.70 | 1.70 | -0.58% | 104,403 |
| Oct 8, 2026 | 1.72 | 1.73 | 1.69 | 1.71 | 1.71 | - | 19,301 |
| Oct 7, 2026 | 1.71 | 1.72 | 1.68 | 1.71 | 1.71 | -1.16% | 312,300 |
| Oct 6, 2026 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | - | 196,200 |
| Oct 5, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.57% | 2,803 |
| Oct 2, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | 0.58% | 29,202 |
| Oct 1, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.14% | 15,206 |
| Sep 30, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | -0.57% | 6,906 |
| Sep 29, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -1.12% | 46,601 |
| Sep 28, 2026 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | - | 204,416 |
| Sep 25, 2026 | 1.74 | 1.83 | 1.74 | 1.78 | 1.78 | 1.71% | 337,600 |
| Sep 24, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.16% | 24,000 |
| Sep 23, 2026 | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | -1.14% | 124,710 |
| Sep 22, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 0.57% | 23,003 |
| Sep 21, 2026 | 1.76 | 1.78 | 1.73 | 1.74 | 1.74 | 0.58% | 94,400 |
| Sep 18, 2026 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | -0.57% | 54,304 |
| Sep 17, 2026 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | 0.58% | 22,200 |
| Sep 16, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.57% | 35,810 |
| Sep 15, 2026 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | - | 22,900 |
| Sep 14, 2026 | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | - | 72,106 |
| Sep 11, 2026 | 1.77 | 1.81 | 1.74 | 1.74 | 1.74 | -1.69% | 444,000 |
| Sep 10, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | 165,500 |
| Sep 9, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 0.57% | 36,306 |
| Sep 8, 2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -0.57% | 24,673 |
| Sep 7, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 20,301 |
| Sep 4, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 1.14% | 7,800 |
| Sep 3, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | - | 125,202 |
| Sep 2, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.69% | 167,725 |
| Sep 1, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 0.56% | 76,305 |
| Aug 31, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | 0.57% | 42,703 |
| Aug 28, 2026 | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | 1.15% | 85,600 |
| Aug 27, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 1.16% | 105,700 |
| Aug 26, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -0.58% | 23,510 |
| Aug 25, 2026 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | 0.58% | 12,200 |
| Aug 24, 2026 | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | 0.66% | 88,400 |
| Aug 21, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.71 | -0.57% | 120,900 |