JSP Pharmaceutical Manufacturing (Thailand) Public Co., Ltd. (BKK:JSP)
Thailand · Delayed Price · Currency is THB 1.760
-0.010 (-0.56%)
Jul 20, 2026, 4:37 PM ICT
BKK:JSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.56% | 40,200 |
| Jul 17, 2026 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | 1.14% | 57,601 |
| Jul 16, 2026 | 1.77 | 1.78 | 1.73 | 1.75 | 1.75 | -1.69% | 91,478 |
| Jul 15, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | - | 97,400 |
| Jul 14, 2026 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -0.56% | 35,000 |
| Jul 13, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 1.13% | 19,429 |
| Jul 10, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | - | 8,201 |
| Jul 9, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | - | 92,911 |
| Jul 8, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | -1.12% | 22,405 |
| Jul 7, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -0.56% | 9,901 |
| Jul 6, 2026 | 1.77 | 1.80 | 1.76 | 1.80 | 1.80 | 1.12% | 46,400 |
| Jul 3, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 0.56% | 77,201 |
| Jul 2, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 0.57% | 7,156 |
| Jul 1, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | 10,801 |
| Jun 30, 2026 | 1.76 | 1.78 | 1.75 | 1.75 | 1.75 | -0.57% | 45,900 |
| Jun 29, 2026 | 1.75 | 1.77 | 1.72 | 1.76 | 1.76 | -0.56% | 26,580 |
| Jun 26, 2026 | 1.79 | 1.79 | 1.73 | 1.77 | 1.77 | -1.12% | 25,303 |
| Jun 25, 2026 | 1.70 | 1.82 | 1.70 | 1.79 | 1.79 | 5.29% | 595,600 |
| Jun 24, 2026 | 1.71 | 1.73 | 1.70 | 1.70 | 1.70 | -1.16% | 20,110 |
| Jun 23, 2026 | 1.70 | 1.74 | 1.68 | 1.72 | 1.72 | 0.58% | 174,531 |
| Jun 22, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | - | 41,614 |
| Jun 19, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 60,700 |
| Jun 18, 2026 | 1.71 | 1.73 | 1.68 | 1.70 | 1.70 | -2.86% | 75,005 |
| Jun 17, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.34% | 53,200 |
| Jun 16, 2026 | 1.72 | 1.73 | 1.65 | 1.71 | 1.71 | - | 922,717 |
| Jun 15, 2026 | 1.85 | 1.85 | 1.68 | 1.71 | 1.71 | -7.57% | 1,136,806 |
| Jun 12, 2026 | 1.69 | 1.85 | 1.69 | 1.85 | 1.85 | 8.82% | 1,382,856 |
| Jun 11, 2026 | 1.68 | 1.73 | 1.67 | 1.70 | 1.70 | 1.19% | 255,900 |
| Jun 10, 2026 | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | - | 283,169 |
| Jun 9, 2026 | 1.69 | 1.70 | 1.64 | 1.68 | 1.68 | -0.59% | 607,200 |
| Jun 8, 2026 | 1.73 | 1.73 | 1.66 | 1.69 | 1.69 | -2.87% | 586,210 |
| Jun 5, 2026 | 1.77 | 1.78 | 1.70 | 1.74 | 1.74 | -2.25% | 997,514 |
| Jun 4, 2026 | 1.80 | 1.82 | 1.75 | 1.78 | 1.78 | -2.73% | 284,900 |
| Jun 2, 2026 | 1.77 | 1.83 | 1.70 | 1.83 | 1.83 | 3.39% | 725,000 |
| May 29, 2026 | 1.77 | 1.78 | 1.70 | 1.77 | 1.77 | - | 940,409 |
| May 28, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.12% | 104,800 |
| May 27, 2026 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | - | 133,901 |
| May 26, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -2.19% | 175,830 |
| May 25, 2026 | 1.79 | 1.84 | 1.77 | 1.83 | 1.83 | 2.81% | 327,700 |
| May 22, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 0.56% | 16,300 |
| May 21, 2026 | 1.77 | 1.80 | 1.76 | 1.77 | 1.77 | 1.14% | 110,501 |
| May 20, 2026 | 1.75 | 1.79 | 1.72 | 1.75 | 1.75 | - | 217,400 |
| May 19, 2026 | 1.82 | 1.82 | 1.75 | 1.75 | 1.75 | -3.85% | 576,100 |
| May 18, 2026 | 1.86 | 1.86 | 1.81 | 1.82 | 1.82 | -3.19% | 293,520 |
| May 15, 2026 | 1.89 | 1.95 | 1.86 | 1.88 | 1.88 | 0.53% | 17,801 |
| May 14, 2026 | 1.87 | 1.87 | 1.84 | 1.87 | 1.87 | - | 42,600 |
| May 13, 2026 | 1.87 | 1.87 | 1.84 | 1.87 | 1.87 | - | 6,427 |
| May 12, 2026 | 1.87 | 1.87 | 1.84 | 1.87 | 1.87 | -0.53% | 97,200 |
| May 11, 2026 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -1.05% | 90,218 |
| May 8, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | -1.55% | 22,301 |