JSP Pharmaceutical Manufacturing (Thailand) Public Co., Ltd. (BKK:JSP)
Thailand · Delayed Price · Currency is THB 1.740
-0.010 (-0.57%)
Sep 3, 2026, 12:21 PM ICT
BKK:JSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | - | -0.57% | 100,500 |
| 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 |
| Aug 20, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.72 | -0.57% | 84,801 |
| Aug 19, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.73 | 0.57% | 9,403 |
| Aug 18, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.72 | - | 63,000 |
| Aug 17, 2026 | 1.71 | 1.76 | 1.71 | 1.74 | 1.72 | 1.16% | 98,300 |
| Aug 14, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.70 | -0.58% | 46,001 |
| Aug 13, 2026 | 1.77 | 1.77 | 1.72 | 1.73 | 1.71 | -3.35% | 335,100 |
| Aug 11, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.77 | -0.56% | 38,500 |
| Aug 10, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.78 | - | 66,210 |
| Aug 7, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.78 | 0.56% | 32,301 |
| Aug 6, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.77 | -0.56% | 47,703 |
| Aug 5, 2026 | 1.84 | 1.84 | 1.79 | 1.80 | 1.78 | -1.10% | 74,015 |
| Aug 4, 2026 | 1.85 | 1.85 | 1.78 | 1.82 | 1.80 | 2.82% | 248,900 |
| Aug 3, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.75 | 1.14% | 18,400 |
| Jul 31, 2026 | 1.75 | 1.77 | 1.75 | 1.75 | 1.73 | - | 2,900 |
| Jul 30, 2026 | 1.75 | 1.76 | 1.73 | 1.75 | 1.73 | - | 32,700 |
| Jul 27, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.73 | -1.13% | 38,710 |
| Jul 24, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.75 | 1.14% | 25,100 |
| Jul 23, 2026 | 1.74 | 1.76 | 1.74 | 1.75 | 1.73 | - | 17,400 |
| Jul 22, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.73 | -1.13% | 52,100 |
| Jul 21, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.75 | 0.57% | 36,500 |
| Jul 20, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.74 | -0.57% | 40,200 |
| Jul 17, 2026 | 1.76 | 1.78 | 1.76 | 1.77 | 1.75 | 1.14% | 57,601 |
| Jul 16, 2026 | 1.77 | 1.78 | 1.73 | 1.75 | 1.73 | -1.69% | 91,478 |
| Jul 15, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.76 | - | 97,400 |
| Jul 14, 2026 | 1.79 | 1.79 | 1.76 | 1.78 | 1.76 | -0.56% | 35,000 |
| Jul 13, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.77 | 1.13% | 19,429 |
| Jul 10, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.75 | - | 8,201 |
| Jul 9, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.75 | - | 92,911 |
| Jul 8, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.75 | -1.12% | 22,405 |
| Jul 7, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.77 | -0.56% | 9,901 |
| Jul 6, 2026 | 1.77 | 1.80 | 1.76 | 1.80 | 1.78 | 1.12% | 46,400 |
| Jul 3, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.76 | 0.56% | 77,201 |
| Jul 2, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.75 | 0.57% | 7,156 |
| Jul 1, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.74 | 0.57% | 10,801 |
| Jun 30, 2026 | 1.76 | 1.78 | 1.75 | 1.75 | 1.73 | -0.57% | 45,900 |
| Jun 29, 2026 | 1.75 | 1.77 | 1.72 | 1.76 | 1.74 | -0.57% | 26,580 |
| Jun 26, 2026 | 1.79 | 1.79 | 1.73 | 1.77 | 1.75 | -1.12% | 25,303 |
| Jun 25, 2026 | 1.70 | 1.82 | 1.70 | 1.79 | 1.77 | 5.29% | 595,600 |
| Jun 24, 2026 | 1.71 | 1.73 | 1.70 | 1.70 | 1.68 | -1.16% | 20,110 |
| Jun 23, 2026 | 1.70 | 1.74 | 1.68 | 1.72 | 1.70 | 0.58% | 174,531 |