JPMorgan Chase & Co. (BKK:JPMUS06)
Thailand
· Delayed Price · Currency is THB 3.060
-0.060 (-1.92%)
At close: Mar 9, 2026
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.02 | 3.14 | 3.00 | 3.06 | 3.06 | -1.92% | 214,316 |
| Mar 6, 2026 | 3.16 | 3.18 | 3.12 | 3.12 | 3.12 | -1.27% | 22,853 |
| Mar 5, 2026 | 3.14 | 3.18 | 3.12 | 3.16 | 3.16 | 1.28% | 69,820 |
| Mar 4, 2026 | 3.10 | 3.16 | 3.06 | 3.12 | 3.12 | 0.65% | 123,982 |
| Mar 2, 2026 | 3.08 | 3.14 | 3.06 | 3.10 | 3.10 | -1.27% | 158,694 |
| Feb 27, 2026 | 3.14 | 3.18 | 3.12 | 3.14 | 3.14 | - | 76,204 |
| Feb 26, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 1.95% | 30,410 |
| Feb 25, 2026 | 3.10 | 3.10 | 3.02 | 3.08 | 3.08 | -0.65% | 508,672 |
| Feb 24, 2026 | 3.10 | 3.20 | 3.04 | 3.10 | 3.10 | -1.90% | 1,175,959 |
| Feb 23, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -1.25% | 117,641 |
| Feb 20, 2026 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | -0.62% | 40,357 |
| Feb 19, 2026 | 3.22 | 3.26 | 3.20 | 3.22 | 3.22 | - | 1,739,393 |
| Feb 18, 2026 | 3.16 | 3.24 | 3.16 | 3.22 | 3.22 | 2.55% | 55,836 |
| Feb 17, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -0.63% | 11,566 |
| Feb 16, 2026 | 3.12 | 3.16 | 3.08 | 3.16 | 3.16 | 1.28% | 117,140 |
| Feb 13, 2026 | 3.14 | 3.26 | 3.10 | 3.12 | 3.12 | -4.29% | 484,457 |
| Feb 12, 2026 | 3.22 | 3.36 | 3.22 | 3.26 | 3.26 | -1.81% | 310,553 |
| Feb 11, 2026 | 3.36 | 3.38 | 3.28 | 3.32 | 3.32 | -1.19% | 266,264 |
| Feb 10, 2026 | 3.36 | 3.38 | 3.32 | 3.36 | 3.36 | -0.59% | 445,218 |
| Feb 9, 2026 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | 2.42% | 173,361 |
| Feb 6, 2026 | 3.36 | 3.36 | 3.24 | 3.30 | 3.30 | -1.79% | 120,073 |
| Feb 5, 2026 | 3.32 | 3.38 | 3.30 | 3.36 | 3.36 | 1.20% | 377,133 |
| Feb 4, 2026 | 3.26 | 3.34 | 3.26 | 3.32 | 3.32 | 1.84% | 188,211 |
| Feb 3, 2026 | 3.22 | 3.26 | 3.20 | 3.26 | 3.26 | 1.87% | 96,668 |
| Feb 2, 2026 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | - | 94,047 |
| Jan 30, 2026 | 3.22 | 3.22 | 3.12 | 3.20 | 3.20 | 1.91% | 83,226 |
| Jan 29, 2026 | 3.12 | 3.14 | 3.08 | 3.14 | 3.14 | 1.29% | 65,365 |
| Jan 28, 2026 | 3.14 | 3.14 | 3.08 | 3.10 | 3.10 | -1.27% | 140,757 |
| Jan 27, 2026 | 3.10 | 3.16 | 3.08 | 3.14 | 3.14 | 1.29% | 103,478 |
| Jan 26, 2026 | 3.16 | 3.16 | 3.06 | 3.10 | 3.10 | -1.90% | 273,716 |
| Jan 23, 2026 | 3.18 | 3.20 | 3.16 | 3.16 | 3.16 | -0.63% | 30,589 |
| Jan 22, 2026 | 3.16 | 3.20 | 3.12 | 3.18 | 3.18 | 0.63% | 89,183 |
| Jan 21, 2026 | 3.18 | 3.22 | 3.14 | 3.16 | 3.16 | -1.25% | 113,314 |
| Jan 20, 2026 | 3.24 | 3.26 | 3.16 | 3.20 | 3.20 | -1.84% | 250,210 |
| Jan 19, 2026 | 3.28 | 3.32 | 3.22 | 3.26 | 3.26 | - | 181,862 |
| Jan 16, 2026 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | 1.24% | 333,067 |
| Jan 15, 2026 | 3.28 | 3.28 | 3.20 | 3.22 | 3.22 | -1.83% | 470,095 |
| Jan 14, 2026 | 3.26 | 3.42 | 3.24 | 3.28 | 3.28 | -3.53% | 396,052 |
| Jan 13, 2026 | 3.42 | 3.42 | 3.32 | 3.40 | 3.40 | 1.80% | 146,871 |
| Jan 12, 2026 | 3.46 | 3.48 | 3.34 | 3.34 | 3.34 | -3.47% | 203,676 |
| Jan 9, 2026 | 3.48 | 3.48 | 3.42 | 3.46 | 3.46 | 0.58% | 82,597 |
| Jan 8, 2026 | 3.50 | 3.50 | 3.40 | 3.44 | 3.44 | -1.71% | 126,677 |
| Jan 7, 2026 | 3.52 | 3.52 | 3.44 | 3.50 | 3.50 | - | 32,908 |
| Jan 6, 2026 | 3.40 | 3.52 | 3.40 | 3.50 | 3.50 | 2.94% | 254,422 |
| Jan 5, 2026 | 3.42 | 3.44 | 3.38 | 3.40 | 3.38 | -0.58% | 177,455 |
| Dec 30, 2025 | 3.44 | 3.44 | 3.42 | 3.42 | 3.40 | -0.58% | 90,738 |
| Dec 29, 2025 | 3.42 | 3.44 | 3.38 | 3.44 | 3.42 | 0.58% | 58,692 |
| Dec 26, 2025 | 3.42 | 3.44 | 3.42 | 3.42 | 3.40 | - | 63,134 |
| Dec 25, 2025 | 3.40 | 3.44 | 3.38 | 3.42 | 3.40 | 0.59% | 143,733 |
| Dec 24, 2025 | 3.38 | 3.40 | 3.36 | 3.40 | 3.38 | 0.59% | 64,262 |
| Dec 23, 2025 | 3.30 | 3.38 | 3.30 | 3.38 | 3.36 | 1.81% | 154,057 |
| Dec 22, 2025 | 3.30 | 3.34 | 3.28 | 3.32 | 3.30 | 0.61% | 14,710 |
| Dec 19, 2025 | 3.32 | 3.32 | 3.28 | 3.30 | 3.28 | -0.60% | 23,958 |
| Dec 18, 2025 | 3.34 | 3.36 | 3.30 | 3.32 | 3.30 | 0.61% | 112,061 |
| Dec 17, 2025 | 3.38 | 3.38 | 3.28 | 3.30 | 3.28 | -2.37% | 571,832 |
| Dec 16, 2025 | 3.36 | 3.38 | 3.34 | 3.38 | 3.36 | 0.60% | 48,829 |
| Dec 15, 2025 | 3.36 | 3.38 | 3.34 | 3.36 | 3.34 | - | 28,369 |
| Dec 12, 2025 | 3.28 | 3.38 | 3.28 | 3.36 | 3.34 | 2.44% | 5,059 |
| Dec 11, 2025 | 3.36 | 3.38 | 3.20 | 3.28 | 3.26 | -2.38% | 132,023 |
| Dec 9, 2025 | 3.38 | 3.38 | 3.30 | 3.36 | 3.34 | -0.59% | 14,814 |
| Dec 8, 2025 | 3.34 | 3.40 | 3.34 | 3.38 | 3.36 | 1.20% | 22,060 |
| Dec 4, 2025 | 3.26 | 3.36 | 3.26 | 3.34 | 3.32 | 3.09% | 9,729 |
| Dec 3, 2025 | 3.30 | 3.32 | 3.24 | 3.24 | 3.23 | -1.82% | 107,985 |
| Dec 2, 2025 | 3.32 | 3.34 | 3.30 | 3.30 | 3.28 | - | 29,379 |
| Dec 1, 2025 | 3.30 | 3.36 | 3.28 | 3.30 | 3.28 | -0.60% | 45,742 |
| Nov 28, 2025 | 3.34 | 3.34 | 3.30 | 3.32 | 3.30 | -0.60% | 47,772 |
| Nov 27, 2025 | 3.26 | 3.34 | 3.26 | 3.34 | 3.32 | 2.45% | 123,010 |
| Nov 26, 2025 | 3.22 | 3.30 | 3.20 | 3.26 | 3.25 | 1.24% | 93,752 |
| Nov 25, 2025 | 3.22 | 3.26 | 3.20 | 3.22 | 3.21 | - | 184,311 |
| Nov 24, 2025 | 3.26 | 3.28 | 3.18 | 3.22 | 3.21 | -1.23% | 53,430 |
| Nov 21, 2025 | 3.30 | 3.34 | 3.24 | 3.26 | 3.25 | -1.81% | 489,459 |
| Nov 20, 2025 | 3.24 | 3.32 | 3.24 | 3.32 | 3.30 | 3.11% | 230,516 |
| Nov 19, 2025 | 3.24 | 3.28 | 3.22 | 3.22 | 3.21 | - | 61,854 |
| Nov 18, 2025 | 3.30 | 3.30 | 3.20 | 3.22 | 3.21 | -2.42% | 139,773 |
| Nov 17, 2025 | 3.36 | 3.36 | 3.28 | 3.30 | 3.28 | -1.79% | 121,647 |
| Nov 14, 2025 | 3.46 | 3.48 | 3.34 | 3.36 | 3.34 | -2.89% | 134,594 |
| Nov 13, 2025 | 3.42 | 3.48 | 3.42 | 3.46 | 3.44 | 1.17% | 65,734 |
| Nov 12, 2025 | 3.42 | 3.44 | 3.38 | 3.42 | 3.40 | - | 28,257 |
| Nov 11, 2025 | 3.40 | 3.44 | 3.40 | 3.42 | 3.40 | 1.18% | 39,382 |
| Nov 10, 2025 | 3.38 | 3.40 | 3.34 | 3.38 | 3.36 | - | 76,715 |
| Nov 7, 2025 | 3.36 | 3.40 | 3.36 | 3.38 | 3.36 | 0.60% | 92,324 |
| Nov 6, 2025 | 3.34 | 3.38 | 3.32 | 3.36 | 3.34 | 1.20% | 97,082 |
| Nov 5, 2025 | 3.32 | 3.38 | 3.30 | 3.32 | 3.30 | 0.61% | 145,211 |
| Nov 4, 2025 | 3.38 | 3.38 | 3.30 | 3.30 | 3.28 | -1.79% | 104,171 |
| Nov 3, 2025 | 3.34 | 3.38 | 3.32 | 3.36 | 3.34 | - | 299,112 |
| Oct 31, 2025 | 3.30 | 3.38 | 3.30 | 3.36 | 3.34 | 1.82% | 250,058 |
| Oct 30, 2025 | 3.28 | 3.32 | 3.28 | 3.30 | 3.28 | 0.61% | 421,376 |
| Oct 29, 2025 | 3.32 | 3.34 | 3.28 | 3.28 | 3.26 | -1.20% | 87,350 |
| Oct 28, 2025 | 3.30 | 3.34 | 3.28 | 3.32 | 3.30 | - | 127,475 |
| Oct 27, 2025 | 3.24 | 3.32 | 3.24 | 3.32 | 3.30 | 2.47% | 55,016 |
| Oct 24, 2025 | 3.28 | 3.28 | 3.20 | 3.24 | 3.23 | -1.22% | 390,282 |
| Oct 22, 2025 | 3.30 | 3.32 | 3.26 | 3.28 | 3.26 | -0.61% | 87,056 |
| Oct 21, 2025 | 3.28 | 3.30 | 3.26 | 3.30 | 3.28 | 0.61% | 38,987 |
| Oct 20, 2025 | 3.24 | 3.30 | 3.22 | 3.28 | 3.26 | 1.23% | 234,483 |
| Oct 17, 2025 | 3.36 | 3.36 | 3.20 | 3.24 | 3.23 | -3.57% | 576,790 |
| Oct 16, 2025 | 3.34 | 3.40 | 3.32 | 3.36 | 3.34 | 1.20% | 306,811 |
| Oct 15, 2025 | 3.38 | 3.38 | 3.22 | 3.32 | 3.30 | -2.35% | 239,110 |
| Oct 14, 2025 | 3.34 | 3.40 | 3.30 | 3.40 | 3.38 | 1.80% | 234,839 |
| Oct 10, 2025 | 3.32 | 3.34 | 3.30 | 3.34 | 3.32 | 0.60% | 22,931 |
| Oct 9, 2025 | 3.34 | 3.36 | 3.30 | 3.32 | 3.30 | -0.60% | 290,940 |