JSP Pharmaceutical Manufacturing (Thailand) Public Co., Ltd. (BKK:JSP)
Thailand · Delayed Price · Currency is THB 1.890
-0.010 (-0.53%)
May 5, 2026, 10:57 AM ICT
BKK:JSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -1.05% | 67,048 |
| Apr 30, 2026 | 1.89 | 1.90 | 1.87 | 1.90 | 1.90 | -1.04% | 58,801 |
| Apr 29, 2026 | 1.90 | 1.92 | 1.89 | 1.92 | 1.92 | 1.05% | 88,811 |
| Apr 28, 2026 | 1.88 | 1.91 | 1.86 | 1.90 | 1.90 | -1.04% | 140,199 |
| Apr 27, 2026 | 1.96 | 1.96 | 1.91 | 1.92 | 1.87 | -0.52% | 86,917 |
| Apr 24, 2026 | 1.94 | 1.96 | 1.91 | 1.93 | 1.88 | -0.52% | 52,000 |
| Apr 23, 2026 | 1.96 | 1.97 | 1.94 | 1.94 | 1.89 | -1.02% | 61,500 |
| Apr 22, 2026 | 1.95 | 1.97 | 1.94 | 1.96 | 1.91 | - | 6,406 |
| Apr 21, 2026 | 1.96 | 1.97 | 1.92 | 1.96 | 1.91 | 1.03% | 77,606 |
| Apr 20, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.89 | - | 19,100 |
| Apr 17, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.89 | -0.51% | 18,301 |
| Apr 16, 2026 | 1.96 | 1.97 | 1.94 | 1.95 | 1.90 | -1.02% | 240,801 |
| Apr 10, 2026 | 1.95 | 1.97 | 1.91 | 1.97 | 1.92 | 1.03% | 3,201 |
| Apr 9, 2026 | 1.93 | 1.95 | 1.92 | 1.95 | 1.90 | - | 30,400 |
| Apr 8, 2026 | 1.93 | 1.96 | 1.93 | 1.95 | 1.90 | -0.51% | 130,301 |
| Apr 7, 2026 | 1.97 | 1.97 | 1.93 | 1.96 | 1.91 | -0.51% | 41,700 |
| Apr 3, 2026 | 1.97 | 2.00 | 1.96 | 1.97 | 1.92 | 0.51% | 66,000 |
| Apr 2, 2026 | 1.96 | 1.96 | 1.93 | 1.96 | 1.91 | - | 27,205 |
| Apr 1, 2026 | 1.95 | 1.96 | 1.92 | 1.96 | 1.91 | 0.51% | 58,404 |
| Mar 31, 2026 | 1.95 | 1.96 | 1.89 | 1.95 | 1.90 | 1.04% | 261,901 |
| Mar 30, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.88 | -1.53% | 7,002 |
| Mar 27, 2026 | 1.97 | 1.97 | 1.91 | 1.96 | 1.91 | -0.51% | 22,001 |
| Mar 26, 2026 | 1.96 | 1.97 | 1.94 | 1.97 | 1.92 | 1.03% | 43,858 |
| Mar 25, 2026 | 1.91 | 1.96 | 1.90 | 1.95 | 1.90 | 1.04% | 22,302 |
| Mar 24, 2026 | 1.96 | 1.97 | 1.87 | 1.93 | 1.88 | - | 37,681 |
| Mar 23, 2026 | 1.95 | 1.95 | 1.89 | 1.93 | 1.88 | -1.53% | 176,400 |
| Mar 20, 2026 | 1.96 | 1.97 | 1.95 | 1.96 | 1.91 | 0.51% | 32,600 |
| Mar 19, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.90 | -0.51% | 11,506 |
| Mar 18, 2026 | 1.93 | 1.96 | 1.92 | 1.96 | 1.91 | 2.08% | 52,905 |
| Mar 17, 2026 | 1.95 | 1.96 | 1.90 | 1.92 | 1.87 | -2.04% | 111,150 |
| Mar 16, 2026 | 1.96 | 1.97 | 1.93 | 1.96 | 1.91 | - | 27,300 |
| Mar 13, 2026 | 1.98 | 1.98 | 1.94 | 1.96 | 1.91 | -1.01% | 11,700 |
| Mar 12, 2026 | 1.96 | 1.98 | 1.91 | 1.98 | 1.93 | 1.02% | 176,500 |
| Mar 11, 2026 | 1.95 | 1.96 | 1.92 | 1.96 | 1.91 | - | 23,803 |
| Mar 10, 2026 | 1.97 | 1.98 | 1.90 | 1.96 | 1.91 | - | 104,113 |
| Mar 9, 2026 | 2.00 | 2.00 | 1.93 | 1.96 | 1.91 | -1.51% | 38,306 |
| Mar 6, 2026 | 1.93 | 1.99 | 1.90 | 1.99 | 1.94 | 2.58% | 127,400 |
| Mar 5, 2026 | 1.94 | 1.96 | 1.93 | 1.94 | 1.89 | - | 24,400 |
| Mar 4, 2026 | 1.76 | 1.97 | 1.76 | 1.94 | 1.89 | -1.02% | 116,362 |
| Mar 2, 2026 | 1.99 | 1.99 | 1.93 | 1.96 | 1.91 | -5.77% | 288,205 |
| Feb 27, 2026 | 2.06 | 2.08 | 2.02 | 2.08 | 2.03 | 0.97% | 95,000 |
| Feb 26, 2026 | 2.04 | 2.08 | 2.02 | 2.06 | 2.01 | -0.96% | 89,558 |
| Feb 25, 2026 | 2.00 | 2.10 | 2.00 | 2.08 | 2.03 | - | 35,100 |
| Feb 24, 2026 | 2.08 | 2.10 | 1.99 | 2.08 | 2.03 | -0.95% | 132,415 |
| Feb 23, 2026 | 2.10 | 2.16 | 2.10 | 2.10 | 2.05 | - | 155,309 |
| Feb 20, 2026 | 2.08 | 2.12 | 2.02 | 2.10 | 2.05 | 2.94% | 165,502 |
| Feb 19, 2026 | 2.08 | 2.10 | 2.02 | 2.04 | 1.99 | -2.86% | 182,500 |
| Feb 18, 2026 | 1.96 | 2.12 | 1.95 | 2.10 | 2.05 | 7.14% | 1,002,350 |
| Feb 17, 2026 | 1.95 | 1.97 | 1.92 | 1.96 | 1.91 | 1.03% | 28,824 |
| Feb 16, 2026 | 1.97 | 1.97 | 1.92 | 1.94 | 1.89 | -1.52% | 209,904 |