Johnson & Johnson (BKK:JNJ03)
Thailand
· Delayed Price · Currency is THB 3.740
+0.040 (1.08%)
Last updated: Apr 29, 2026, 11:44 AM ICT
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.70 | 3.72 | 3.66 | 3.70 | 3.70 | - | 11,782 |
| Apr 27, 2026 | 3.74 | 3.74 | 3.68 | 3.70 | 3.70 | -1.60% | 106,503 |
| Apr 24, 2026 | 3.66 | 3.78 | 3.66 | 3.76 | 3.76 | 2.73% | 152,715 |
| Apr 23, 2026 | 3.68 | 3.70 | 3.64 | 3.66 | 3.66 | -0.54% | 100,007 |
| Apr 22, 2026 | 3.72 | 3.72 | 3.62 | 3.68 | 3.68 | -2.13% | 395,878 |
| Apr 21, 2026 | 3.78 | 3.78 | 3.70 | 3.76 | 3.76 | -0.53% | 438,951 |
| Apr 20, 2026 | 3.76 | 3.78 | 3.70 | 3.78 | 3.78 | -1.05% | 148,291 |
| Apr 17, 2026 | 3.84 | 3.84 | 3.74 | 3.82 | 3.82 | -0.52% | 289,933 |
| Apr 16, 2026 | 3.88 | 3.88 | 3.82 | 3.84 | 3.84 | -1.54% | 106,508 |
| Apr 10, 2026 | 3.88 | 3.92 | 3.88 | 3.90 | 3.90 | 0.52% | 29,132 |
| Apr 9, 2026 | 3.86 | 3.88 | 3.76 | 3.88 | 3.88 | -0.51% | 165,995 |
| Apr 8, 2026 | 3.96 | 3.96 | 3.84 | 3.90 | 3.90 | -1.52% | 119,314 |
| Apr 7, 2026 | 4.00 | 4.00 | 3.88 | 3.96 | 3.96 | -1.00% | 18,191 |
| Apr 3, 2026 | 4.00 | 4.06 | 3.98 | 4.00 | 4.00 | - | 9,985 |
| Apr 2, 2026 | 4.00 | 4.04 | 3.98 | 4.00 | 4.00 | - | 44,607 |
| Apr 1, 2026 | 3.98 | 4.04 | 3.98 | 4.00 | 4.00 | - | 7,346 |
| Mar 31, 2026 | 3.98 | 4.04 | 3.98 | 4.00 | 4.00 | 0.50% | 20,529 |
| Mar 30, 2026 | 3.98 | 4.00 | 3.94 | 3.98 | 3.98 | 1.02% | 40,945 |
| Mar 27, 2026 | 3.94 | 3.98 | 3.94 | 3.94 | 3.94 | 1.03% | 313,162 |
| Mar 26, 2026 | 3.86 | 3.96 | 3.86 | 3.90 | 3.90 | 0.52% | 172,828 |
| Mar 25, 2026 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | 1.04% | 83,447 |
| Mar 24, 2026 | 3.90 | 3.90 | 3.78 | 3.84 | 3.84 | -1.03% | 214,438 |
| Mar 23, 2026 | 3.90 | 3.92 | 3.86 | 3.88 | 3.88 | -0.51% | 65,339 |
| Mar 20, 2026 | 3.88 | 3.92 | 3.88 | 3.90 | 3.90 | -0.51% | 32,164 |
| Mar 19, 2026 | 3.90 | 3.92 | 3.86 | 3.92 | 3.92 | 0.51% | 49,899 |
| Mar 18, 2026 | 3.96 | 3.96 | 3.86 | 3.90 | 3.90 | -1.52% | 145,910 |
| Mar 17, 2026 | 3.94 | 3.98 | 3.94 | 3.96 | 3.96 | 0.51% | 47,295 |
| Mar 16, 2026 | 3.94 | 4.02 | 3.92 | 3.94 | 3.94 | - | 24,978 |
| Mar 13, 2026 | 3.86 | 3.96 | 3.86 | 3.94 | 3.94 | 2.07% | 39,965 |
| Mar 12, 2026 | 3.88 | 3.90 | 3.86 | 3.86 | 3.86 | -0.52% | 12,580 |
| Mar 11, 2026 | 3.86 | 3.88 | 3.84 | 3.88 | 3.88 | - | 16,010 |
| Mar 10, 2026 | 3.86 | 3.90 | 3.84 | 3.88 | 3.88 | 1.57% | 111,771 |
| Mar 9, 2026 | 3.82 | 3.84 | 3.76 | 3.82 | 3.82 | - | 23,454 |
| Mar 6, 2026 | 3.88 | 3.88 | 3.78 | 3.82 | 3.82 | -1.55% | 36,015 |
| Mar 5, 2026 | 3.86 | 3.92 | 3.84 | 3.88 | 3.88 | -0.51% | 17,563 |
| Mar 4, 2026 | 3.90 | 3.98 | 3.88 | 3.90 | 3.90 | 1.04% | 90,366 |
| Mar 2, 2026 | 3.80 | 3.90 | 3.80 | 3.86 | 3.86 | 1.58% | 145,988 |
| Feb 27, 2026 | 3.82 | 3.84 | 3.78 | 3.80 | 3.80 | -0.52% | 7,684 |
| Feb 26, 2026 | 3.84 | 3.86 | 3.80 | 3.82 | 3.82 | - | 8,579 |
| Feb 25, 2026 | 3.84 | 3.86 | 3.80 | 3.82 | 3.82 | - | 7,898 |
| Feb 24, 2026 | 3.84 | 3.84 | 3.78 | 3.82 | 3.82 | 1.06% | 95,096 |
| Feb 23, 2026 | 3.86 | 3.88 | 3.74 | 3.78 | 3.76 | -2.07% | 95,774 |
| Feb 20, 2026 | 3.80 | 3.90 | 3.80 | 3.86 | 3.84 | 1.05% | 10,243 |
| Feb 19, 2026 | 3.80 | 3.86 | 3.80 | 3.82 | 3.80 | -0.52% | 21,233 |
| Feb 18, 2026 | 3.82 | 3.84 | 3.80 | 3.84 | 3.82 | - | 24,671 |
| Feb 17, 2026 | 3.78 | 3.84 | 3.78 | 3.84 | 3.82 | 1.59% | 34,318 |
| Feb 16, 2026 | 3.82 | 3.82 | 3.76 | 3.78 | 3.76 | -1.05% | 4,058 |
| Feb 13, 2026 | 3.76 | 3.84 | 3.72 | 3.82 | 3.80 | 1.60% | 150,789 |
| Feb 12, 2026 | 3.74 | 3.80 | 3.72 | 3.76 | 3.74 | -0.53% | 72,807 |
| Feb 11, 2026 | 3.74 | 3.78 | 3.72 | 3.78 | 3.76 | 1.61% | 171,019 |
| Feb 10, 2026 | 3.78 | 3.78 | 3.72 | 3.72 | 3.70 | -1.06% | 35,264 |
| Feb 9, 2026 | 3.78 | 3.80 | 3.74 | 3.76 | 3.74 | -0.53% | 18,173 |
| Feb 6, 2026 | 3.72 | 3.86 | 3.72 | 3.78 | 3.76 | 1.61% | 402,924 |
| Feb 5, 2026 | 3.70 | 3.76 | 3.70 | 3.72 | 3.70 | 0.54% | 155,510 |
| Feb 4, 2026 | 3.64 | 3.74 | 3.64 | 3.70 | 3.68 | 1.65% | 14,961 |
| Feb 3, 2026 | 3.64 | 3.66 | 3.60 | 3.64 | 3.62 | - | 45,442 |
| Feb 2, 2026 | 3.56 | 3.66 | 3.54 | 3.64 | 3.62 | 2.82% | 60,235 |
| Jan 30, 2026 | 3.56 | 3.60 | 3.54 | 3.54 | 3.52 | -1.12% | 32,419 |
| Jan 29, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.56 | 2.87% | 152,793 |
| Jan 28, 2026 | 3.44 | 3.52 | 3.42 | 3.48 | 3.46 | - | 149,018 |
| Jan 27, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.46 | 1.16% | 9,166 |
| Jan 26, 2026 | 3.44 | 3.44 | 3.40 | 3.44 | 3.43 | - | 113,959 |
| Jan 23, 2026 | 3.44 | 3.48 | 3.40 | 3.44 | 3.43 | - | 207,772 |
| Jan 22, 2026 | 3.34 | 3.44 | 3.28 | 3.44 | 3.43 | 1.78% | 537,859 |
| Jan 21, 2026 | 3.38 | 3.40 | 3.34 | 3.38 | 3.37 | - | 435,151 |
| Jan 20, 2026 | 3.48 | 3.48 | 3.38 | 3.38 | 3.37 | -2.87% | 108,501 |
| Jan 19, 2026 | 3.44 | 3.50 | 3.44 | 3.48 | 3.46 | 1.16% | 332,481 |
| Jan 16, 2026 | 3.44 | 3.46 | 3.40 | 3.44 | 3.43 | - | 165,609 |
| Jan 15, 2026 | 3.38 | 3.46 | 3.36 | 3.44 | 3.43 | 1.78% | 311,323 |
| Jan 14, 2026 | 3.32 | 3.40 | 3.28 | 3.38 | 3.37 | 1.81% | 173,426 |
| Jan 13, 2026 | 3.22 | 3.32 | 3.20 | 3.32 | 3.31 | 3.11% | 495,425 |
| Jan 12, 2026 | 3.26 | 3.26 | 3.20 | 3.22 | 3.21 | -0.62% | 128,347 |
| Jan 9, 2026 | 3.28 | 3.34 | 3.24 | 3.24 | 3.23 | -1.22% | 61,860 |
| Jan 8, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.27 | 2.50% | 117,231 |
| Jan 7, 2026 | 3.20 | 3.22 | 3.20 | 3.20 | 3.19 | - | 12,236 |
| Jan 6, 2026 | 3.24 | 3.26 | 3.14 | 3.20 | 3.19 | -1.23% | 161,053 |
| Jan 5, 2026 | 3.30 | 3.30 | 3.22 | 3.24 | 3.23 | -1.22% | 97,106 |
| Dec 30, 2025 | 3.28 | 3.32 | 3.28 | 3.28 | 3.27 | - | 119,938 |
| Dec 29, 2025 | 3.24 | 3.28 | 3.22 | 3.28 | 3.27 | 1.23% | 97,528 |
| Dec 26, 2025 | 3.26 | 3.26 | 3.24 | 3.24 | 3.23 | -0.61% | 100,830 |
| Dec 25, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | 3.25 | 1.87% | 15,866 |
| Dec 24, 2025 | 3.22 | 3.24 | 3.18 | 3.20 | 3.19 | -1.23% | 56,824 |
| Dec 23, 2025 | 3.24 | 3.24 | 3.22 | 3.24 | 3.23 | - | 198,128 |
| Dec 22, 2025 | 3.28 | 3.30 | 3.24 | 3.24 | 3.23 | -1.82% | 171,400 |
| Dec 19, 2025 | 3.34 | 3.34 | 3.28 | 3.30 | 3.29 | - | 26,902 |
| Dec 18, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.29 | -0.60% | 48,215 |
| Dec 17, 2025 | 3.40 | 3.40 | 3.28 | 3.32 | 3.31 | -2.35% | 47,468 |
| Dec 16, 2025 | 3.36 | 3.40 | 3.32 | 3.40 | 3.39 | 1.19% | 86,154 |
| Dec 15, 2025 | 3.34 | 3.36 | 3.32 | 3.36 | 3.35 | - | 67,998 |
| Dec 12, 2025 | 3.32 | 3.36 | 3.32 | 3.36 | 3.35 | 2.44% | 134,844 |
| Dec 11, 2025 | 3.24 | 3.32 | 3.20 | 3.28 | 3.27 | 1.23% | 110,912 |
| Dec 9, 2025 | 3.24 | 3.26 | 3.20 | 3.24 | 3.23 | - | 111,238 |
| Dec 8, 2025 | 3.30 | 3.30 | 3.22 | 3.24 | 3.23 | -1.22% | 92,556 |
| Dec 4, 2025 | 3.28 | 3.30 | 3.28 | 3.28 | 3.27 | - | 13,750 |
| Dec 3, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.27 | -0.61% | 5,868 |
| Dec 2, 2025 | 3.32 | 3.32 | 3.28 | 3.30 | 3.29 | -1.20% | 117,400 |
| Dec 1, 2025 | 3.36 | 3.36 | 3.30 | 3.34 | 3.33 | -1.18% | 76,326 |
| Nov 28, 2025 | 3.36 | 3.38 | 3.34 | 3.38 | 3.37 | 0.60% | 66,846 |
| Nov 27, 2025 | 3.34 | 3.38 | 3.30 | 3.36 | 3.35 | - | 43,910 |
| Nov 26, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.35 | 0.60% | 119,683 |