JPMorgan Chase & Co. (BKK:JPMUS06)
Thailand
· Delayed Price · Currency is THB 3.360
+0.040 (1.20%)
At close: Apr 28, 2026
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.32 | 3.38 | 3.32 | 3.36 | 3.36 | 1.20% | 357,694 |
| Apr 27, 2026 | 3.30 | 3.38 | 3.30 | 3.32 | 3.32 | -0.60% | 33,478 |
| Apr 24, 2026 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | -1.18% | 270,545 |
| Apr 23, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | -0.59% | 73,453 |
| Apr 22, 2026 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | 0.59% | 289,801 |
| Apr 21, 2026 | 3.30 | 3.40 | 3.30 | 3.38 | 3.38 | 2.42% | 51,941 |
| Apr 20, 2026 | 3.34 | 3.34 | 3.28 | 3.30 | 3.30 | -1.20% | 52,022 |
| Apr 17, 2026 | 3.28 | 3.34 | 3.26 | 3.34 | 3.34 | 1.83% | 76,013 |
| Apr 16, 2026 | 3.34 | 3.34 | 3.26 | 3.28 | 3.28 | -1.80% | 55,072 |
| Apr 10, 2026 | 3.32 | 3.34 | 3.26 | 3.34 | 3.34 | 3.09% | 15,579 |
| Apr 9, 2026 | 3.26 | 3.30 | 3.24 | 3.24 | 3.24 | - | 257,319 |
| Apr 8, 2026 | 3.20 | 3.28 | 3.20 | 3.24 | 3.24 | 1.89% | 532,899 |
| Apr 7, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -1.85% | 14,299 |
| Apr 3, 2026 | 3.22 | 3.24 | 3.14 | 3.24 | 3.23 | - | 10,514 |
| Apr 2, 2026 | 3.22 | 3.24 | 3.18 | 3.24 | 3.23 | 1.89% | 30,183 |
| Apr 1, 2026 | 3.16 | 3.22 | 3.12 | 3.18 | 3.17 | 1.27% | 25,205 |
| Mar 31, 2026 | 3.12 | 3.18 | 3.10 | 3.14 | 3.13 | 0.64% | 62,082 |
| Mar 30, 2026 | 3.18 | 3.20 | 3.08 | 3.12 | 3.11 | -2.50% | 39,355 |
| Mar 27, 2026 | 3.20 | 3.24 | 3.20 | 3.20 | 3.19 | - | 20,361 |
| Mar 26, 2026 | 3.20 | 3.24 | 3.18 | 3.20 | 3.19 | 0.63% | 18,637 |
| Mar 25, 2026 | 3.14 | 3.24 | 3.12 | 3.18 | 3.17 | 1.27% | 61,262 |
| Mar 24, 2026 | 3.14 | 3.16 | 3.12 | 3.14 | 3.13 | - | 67,444 |
| Mar 23, 2026 | 3.14 | 3.18 | 3.10 | 3.14 | 3.13 | -0.63% | 99,114 |
| Mar 20, 2026 | 3.14 | 3.18 | 3.12 | 3.16 | 3.15 | 1.28% | 49,491 |
| Mar 19, 2026 | 3.12 | 3.16 | 3.10 | 3.12 | 3.11 | - | 379,008 |
| Mar 18, 2026 | 3.10 | 3.14 | 3.08 | 3.12 | 3.11 | 1.30% | 53,677 |
| Mar 17, 2026 | 3.10 | 3.12 | 3.08 | 3.08 | 3.07 | -0.65% | 28,319 |
| Mar 16, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.09 | 1.97% | 92,690 |
| Mar 13, 2026 | 3.04 | 3.06 | 3.02 | 3.04 | 3.03 | - | 187,620 |
| Mar 12, 2026 | 3.04 | 3.08 | 3.02 | 3.04 | 3.03 | - | 260,029 |
| Mar 11, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.03 | -1.94% | 90,896 |
| Mar 10, 2026 | 3.06 | 3.10 | 3.00 | 3.10 | 3.09 | 1.31% | 188,292 |
| Mar 9, 2026 | 3.12 | 3.14 | 3.00 | 3.06 | 3.05 | -1.92% | 214,316 |
| Mar 6, 2026 | 3.16 | 3.18 | 3.12 | 3.12 | 3.11 | -1.27% | 22,853 |
| Mar 5, 2026 | 3.14 | 3.18 | 3.12 | 3.16 | 3.15 | 1.28% | 69,820 |
| Mar 4, 2026 | 3.10 | 3.16 | 3.06 | 3.12 | 3.11 | 0.65% | 123,982 |
| Mar 2, 2026 | 3.14 | 3.14 | 3.06 | 3.10 | 3.09 | -1.27% | 158,694 |
| Feb 27, 2026 | 3.14 | 3.18 | 3.12 | 3.14 | 3.13 | - | 76,204 |
| Feb 26, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.13 | 1.95% | 30,410 |
| Feb 25, 2026 | 3.08 | 3.10 | 3.02 | 3.08 | 3.07 | -0.65% | 508,672 |
| Feb 24, 2026 | 3.20 | 3.20 | 3.04 | 3.10 | 3.09 | -1.90% | 1,175,959 |
| Feb 23, 2026 | 3.20 | 3.22 | 3.16 | 3.16 | 3.15 | -1.25% | 117,641 |
| Feb 20, 2026 | 3.24 | 3.24 | 3.18 | 3.20 | 3.19 | -0.62% | 40,357 |
| Feb 19, 2026 | 3.22 | 3.26 | 3.20 | 3.22 | 3.21 | - | 1,739,393 |
| Feb 18, 2026 | 3.16 | 3.24 | 3.16 | 3.22 | 3.21 | 2.55% | 55,836 |
| Feb 17, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.13 | -0.63% | 11,566 |
| Feb 16, 2026 | 3.12 | 3.16 | 3.08 | 3.16 | 3.15 | 1.28% | 117,140 |
| Feb 13, 2026 | 3.24 | 3.26 | 3.10 | 3.12 | 3.11 | -4.29% | 484,457 |
| Feb 12, 2026 | 3.30 | 3.36 | 3.22 | 3.26 | 3.25 | -1.81% | 310,553 |
| Feb 11, 2026 | 3.36 | 3.38 | 3.28 | 3.32 | 3.31 | -1.19% | 266,264 |
| Feb 10, 2026 | 3.36 | 3.38 | 3.32 | 3.36 | 3.35 | -0.59% | 445,218 |
| Feb 9, 2026 | 3.30 | 3.38 | 3.30 | 3.38 | 3.37 | 2.42% | 173,361 |
| Feb 6, 2026 | 3.36 | 3.36 | 3.24 | 3.30 | 3.29 | -1.79% | 120,073 |
| Feb 5, 2026 | 3.32 | 3.38 | 3.30 | 3.36 | 3.35 | 1.20% | 377,133 |
| Feb 4, 2026 | 3.26 | 3.34 | 3.26 | 3.32 | 3.31 | 1.84% | 188,211 |
| Feb 3, 2026 | 3.22 | 3.26 | 3.20 | 3.26 | 3.25 | 1.87% | 96,668 |
| Feb 2, 2026 | 3.20 | 3.22 | 3.18 | 3.20 | 3.19 | - | 94,047 |
| Jan 30, 2026 | 3.14 | 3.22 | 3.12 | 3.20 | 3.19 | 1.91% | 83,226 |
| Jan 29, 2026 | 3.12 | 3.14 | 3.08 | 3.14 | 3.13 | 1.29% | 65,365 |
| Jan 28, 2026 | 3.14 | 3.14 | 3.08 | 3.10 | 3.09 | -1.27% | 140,757 |
| Jan 27, 2026 | 3.10 | 3.16 | 3.08 | 3.14 | 3.13 | 1.29% | 103,478 |
| Jan 26, 2026 | 3.16 | 3.16 | 3.06 | 3.10 | 3.09 | -1.90% | 273,716 |
| Jan 23, 2026 | 3.18 | 3.20 | 3.16 | 3.16 | 3.15 | -0.63% | 30,589 |
| Jan 22, 2026 | 3.16 | 3.20 | 3.12 | 3.18 | 3.17 | 0.63% | 89,183 |
| Jan 21, 2026 | 3.18 | 3.22 | 3.14 | 3.16 | 3.15 | -1.25% | 113,314 |
| Jan 20, 2026 | 3.24 | 3.26 | 3.16 | 3.20 | 3.19 | -1.84% | 250,210 |
| Jan 19, 2026 | 3.28 | 3.32 | 3.22 | 3.26 | 3.25 | - | 181,862 |
| Jan 16, 2026 | 3.24 | 3.28 | 3.24 | 3.26 | 3.25 | 1.24% | 333,067 |
| Jan 15, 2026 | 3.28 | 3.28 | 3.20 | 3.22 | 3.21 | -1.83% | 470,095 |
| Jan 14, 2026 | 3.42 | 3.42 | 3.24 | 3.28 | 3.27 | -3.53% | 396,052 |
| Jan 13, 2026 | 3.32 | 3.42 | 3.32 | 3.40 | 3.39 | 1.80% | 146,871 |
| Jan 12, 2026 | 3.46 | 3.48 | 3.34 | 3.34 | 3.33 | -3.47% | 203,676 |
| Jan 9, 2026 | 3.44 | 3.48 | 3.42 | 3.46 | 3.45 | 0.58% | 82,597 |
| Jan 8, 2026 | 3.50 | 3.50 | 3.40 | 3.44 | 3.43 | -1.71% | 126,677 |
| Jan 7, 2026 | 3.52 | 3.52 | 3.44 | 3.50 | 3.49 | - | 32,908 |
| Jan 6, 2026 | 3.40 | 3.52 | 3.40 | 3.50 | 3.49 | 2.94% | 254,422 |
| Jan 5, 2026 | 3.42 | 3.44 | 3.38 | 3.40 | 3.37 | -0.58% | 177,455 |
| Dec 30, 2025 | 3.44 | 3.44 | 3.42 | 3.42 | 3.39 | -0.58% | 90,738 |
| Dec 29, 2025 | 3.42 | 3.44 | 3.38 | 3.44 | 3.41 | 0.58% | 58,692 |
| Dec 26, 2025 | 3.42 | 3.44 | 3.42 | 3.42 | 3.39 | - | 63,134 |
| Dec 25, 2025 | 3.40 | 3.44 | 3.38 | 3.42 | 3.39 | 0.59% | 143,733 |
| Dec 24, 2025 | 3.38 | 3.40 | 3.36 | 3.40 | 3.37 | 0.59% | 64,262 |
| Dec 23, 2025 | 3.30 | 3.38 | 3.30 | 3.38 | 3.35 | 1.81% | 154,057 |
| Dec 22, 2025 | 3.30 | 3.34 | 3.28 | 3.32 | 3.29 | 0.61% | 14,710 |
| Dec 19, 2025 | 3.32 | 3.32 | 3.28 | 3.30 | 3.27 | -0.60% | 23,958 |
| Dec 18, 2025 | 3.34 | 3.36 | 3.30 | 3.32 | 3.29 | 0.61% | 112,061 |
| Dec 17, 2025 | 3.38 | 3.38 | 3.28 | 3.30 | 3.27 | -2.37% | 571,832 |
| Dec 16, 2025 | 3.36 | 3.38 | 3.34 | 3.38 | 3.35 | 0.60% | 48,829 |
| Dec 15, 2025 | 3.36 | 3.38 | 3.34 | 3.36 | 3.33 | - | 28,369 |
| Dec 12, 2025 | 3.28 | 3.38 | 3.28 | 3.36 | 3.33 | 2.44% | 5,059 |
| Dec 11, 2025 | 3.36 | 3.38 | 3.20 | 3.28 | 3.25 | -2.38% | 132,023 |
| Dec 9, 2025 | 3.38 | 3.38 | 3.30 | 3.36 | 3.33 | -0.59% | 14,814 |
| Dec 8, 2025 | 3.34 | 3.40 | 3.34 | 3.38 | 3.35 | 1.20% | 22,060 |
| Dec 4, 2025 | 3.26 | 3.36 | 3.26 | 3.34 | 3.31 | 3.09% | 9,729 |
| Dec 3, 2025 | 3.30 | 3.32 | 3.24 | 3.24 | 3.21 | -1.82% | 107,985 |
| Dec 2, 2025 | 3.32 | 3.34 | 3.30 | 3.30 | 3.27 | - | 29,379 |
| Dec 1, 2025 | 3.30 | 3.36 | 3.28 | 3.30 | 3.27 | -0.60% | 45,742 |
| Nov 28, 2025 | 3.34 | 3.34 | 3.30 | 3.32 | 3.29 | -0.60% | 47,772 |
| Nov 27, 2025 | 3.26 | 3.34 | 3.26 | 3.34 | 3.31 | 2.45% | 123,010 |
| Nov 26, 2025 | 3.22 | 3.30 | 3.20 | 3.26 | 3.23 | 1.24% | 93,752 |